Renault SA (RNLSY)
OTCMKTS
· Delayed Price · Currency is USD
10.61
+0.20 (1.92%)
Apr 24, 2025, 12:23 PM EDT
Renault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.24 | 10.43 | 10.08 | 10.41 | 10.41 | 1.96% | 15,627 |
| Apr 22, 2025 | 10.07 | 10.29 | 10.05 | 10.21 | 10.21 | 3.87% | 43,515 |
| Apr 21, 2025 | 10.05 | 10.27 | 9.67 | 9.83 | 9.83 | -2.09% | 27,737 |
| Apr 17, 2025 | 9.92 | 10.04 | 9.90 | 10.04 | 10.04 | 3.19% | 17,517 |
| Apr 16, 2025 | 9.96 | 9.97 | 9.73 | 9.73 | 9.73 | -3.28% | 36,660 |
| Apr 15, 2025 | 9.98 | 10.06 | 9.92 | 10.06 | 10.06 | 0.70% | 52,883 |
| Apr 14, 2025 | 9.89 | 10.01 | 9.74 | 9.99 | 9.99 | 1.03% | 57,394 |
| Apr 11, 2025 | 9.68 | 9.95 | 9.63 | 9.89 | 9.89 | 5.20% | 76,704 |
| Apr 10, 2025 | 9.48 | 9.63 | 9.27 | 9.40 | 9.40 | -7.67% | 141,861 |
| Apr 9, 2025 | 9.09 | 10.30 | 9.09 | 10.18 | 10.18 | 15.21% | 111,704 |
| Apr 8, 2025 | 9.11 | 9.22 | 8.66 | 8.84 | 8.84 | -5.60% | 99,820 |
| Apr 7, 2025 | 9.30 | 9.63 | 9.16 | 9.36 | 9.36 | -2.09% | 85,277 |
| Apr 4, 2025 | 9.60 | 9.74 | 9.48 | 9.56 | 9.56 | -4.78% | 52,158 |
| Apr 3, 2025 | 10.16 | 10.16 | 9.94 | 10.04 | 10.04 | -2.05% | 15,595 |
| Apr 2, 2025 | 10.15 | 10.29 | 10.15 | 10.25 | 10.25 | 1.79% | 11,168 |
| Apr 1, 2025 | 10.16 | 10.18 | 10.02 | 10.07 | 10.07 | -0.49% | 102,722 |
| Mar 31, 2025 | 9.98 | 10.14 | 9.97 | 10.12 | 10.12 | -1.27% | 29,946 |
| Mar 28, 2025 | 10.33 | 10.34 | 10.18 | 10.25 | 10.25 | -3.85% | 26,512 |
| Mar 27, 2025 | 10.51 | 10.66 | 10.51 | 10.66 | 10.66 | 2.30% | 12,903 |
| Mar 26, 2025 | 10.59 | 10.64 | 10.41 | 10.42 | 10.42 | -3.07% | 19,227 |
| Mar 25, 2025 | 10.70 | 10.76 | 10.65 | 10.75 | 10.75 | 1.67% | 98,958 |
| Mar 24, 2025 | 10.45 | 10.66 | 10.45 | 10.57 | 10.57 | 4.32% | 21,698 |
| Mar 21, 2025 | 10.05 | 10.22 | 10.05 | 10.14 | 10.14 | -2.45% | 52,536 |
| Mar 20, 2025 | 10.30 | 10.42 | 10.30 | 10.39 | 10.39 | -2.72% | 16,590 |
| Mar 19, 2025 | 10.53 | 10.70 | 10.53 | 10.68 | 10.68 | 0.56% | 6,520 |
| Mar 18, 2025 | 10.65 | 10.68 | 10.61 | 10.62 | 10.62 | 0.95% | 14,039 |
| Mar 17, 2025 | 10.55 | 10.57 | 10.44 | 10.52 | 10.52 | 0.38% | 19,712 |
| Mar 14, 2025 | 10.43 | 10.53 | 10.38 | 10.48 | 10.48 | 1.95% | 15,250 |
| Mar 13, 2025 | 10.31 | 10.39 | 10.28 | 10.28 | 10.28 | -1.63% | 7,247 |
| Mar 12, 2025 | 10.46 | 10.52 | 10.43 | 10.45 | 10.45 | -0.10% | 16,239 |
| Mar 11, 2025 | 10.38 | 10.56 | 10.19 | 10.46 | 10.46 | 3.38% | 15,712 |
| Mar 10, 2025 | 10.19 | 10.24 | 10.05 | 10.12 | 10.12 | -2.62% | 15,072 |
| Mar 7, 2025 | 10.21 | 10.39 | 10.21 | 10.39 | 10.39 | 0.10% | 21,744 |
| Mar 6, 2025 | 10.46 | 10.57 | 10.36 | 10.38 | 10.38 | -2.99% | 12,338 |
| Mar 5, 2025 | 10.69 | 10.70 | 10.51 | 10.70 | 10.70 | 5.63% | 12,479 |
| Mar 4, 2025 | 10.08 | 10.47 | 9.99 | 10.13 | 10.13 | -2.69% | 29,461 |
| Mar 3, 2025 | 10.72 | 10.72 | 10.37 | 10.41 | 10.41 | 2.16% | 18,915 |
| Feb 28, 2025 | 10.30 | 10.35 | 10.15 | 10.19 | 10.19 | -0.29% | 25,630 |
| Feb 27, 2025 | 10.31 | 10.33 | 10.17 | 10.22 | 10.22 | -0.10% | 8,336 |
| Feb 26, 2025 | 10.33 | 10.51 | 10.22 | 10.23 | 10.23 | 0.69% | 54,555 |
| Feb 25, 2025 | 10.18 | 10.29 | 10.05 | 10.16 | 10.16 | 1.52% | 18,396 |
| Feb 24, 2025 | 10.18 | 10.22 | 9.99 | 10.01 | 10.01 | -0.71% | 147,869 |
| Feb 21, 2025 | 10.10 | 10.17 | 10.03 | 10.08 | 10.08 | -1.93% | 28,178 |
| Feb 20, 2025 | 10.30 | 10.32 | 10.18 | 10.28 | 10.28 | -3.49% | 28,041 |
| Feb 19, 2025 | 10.66 | 10.70 | 10.60 | 10.65 | 10.65 | -2.56% | 11,557 |
| Feb 18, 2025 | 10.94 | 10.98 | 10.90 | 10.93 | 10.93 | -0.27% | 7,264 |
| Feb 14, 2025 | 11.04 | 11.04 | 10.94 | 10.96 | 10.96 | 2.14% | 20,523 |
| Feb 13, 2025 | 10.54 | 10.76 | 10.54 | 10.73 | 10.73 | 2.48% | 28,286 |
| Feb 12, 2025 | 10.17 | 10.47 | 10.17 | 10.47 | 10.47 | 3.15% | 18,028 |
| Feb 11, 2025 | 10.07 | 10.15 | 10.00 | 10.15 | 10.15 | 0.40% | 35,142 |