Skip to main content
Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
8.61
-0.03 (-0.35%)
Sep 25, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20248.658.658.608.618.61-2.05%13,784
Sep 24, 20248.798.798.718.798.791.85%19,618
Sep 23, 20248.638.648.578.638.631.29%36,100
Sep 20, 20248.558.578.488.528.52-2.41%24,200
Sep 19, 20248.798.798.668.738.730.23%37,736
Sep 18, 20248.768.898.698.718.71-13,431
Sep 17, 20248.748.758.668.718.711.16%13,800
Sep 16, 20248.558.638.548.618.61-0.58%34,800
Sep 13, 20248.688.718.578.668.662.97%29,200
Sep 12, 20248.358.478.358.418.41-0.71%42,527
Sep 11, 20248.398.538.228.478.47-0.12%42,508
Sep 10, 20248.368.488.348.488.48-2.75%44,900
Sep 9, 20248.738.768.658.728.72-2.13%60,227
Sep 6, 20249.009.008.848.918.91-2.62%61,019
Sep 5, 20249.219.239.139.159.150.55%32,500
Sep 4, 20249.069.139.059.109.10-0.33%90,100
Sep 3, 20249.159.209.119.139.13-3.59%27,100
Aug 30, 20249.509.509.439.479.47-0.42%12,400
Aug 29, 20249.519.559.469.519.510.32%18,405
Aug 28, 20249.479.519.469.489.48-1.66%12,624
Aug 27, 20249.629.649.579.649.640.52%22,448
Aug 26, 20249.649.649.589.599.59-0.10%22,034
Aug 23, 20249.539.659.539.609.601.48%12,300
Aug 22, 20249.469.549.459.469.46-0.94%23,400
Aug 21, 20249.579.599.489.559.552.03%56,700
Aug 20, 20249.369.389.349.369.361.74%20,417
Aug 19, 20249.219.289.189.209.201.66%38,035
Aug 16, 20249.109.119.059.059.05-0.11%23,900
Aug 15, 20248.999.068.989.069.062.37%25,200
Aug 14, 20248.908.908.818.858.850.34%27,413
Aug 13, 20248.728.868.728.828.820.57%61,600
Aug 12, 20248.808.818.728.778.77-0.34%55,900
Aug 9, 20248.778.858.758.808.800.11%54,500
Aug 8, 20248.698.818.678.798.791.15%69,313
Aug 7, 20248.958.958.668.698.69-0.34%110,200
Aug 6, 20248.548.758.538.728.72-0.11%114,100
Aug 5, 20248.748.878.728.738.73-4.17%85,519
Aug 2, 20249.049.179.009.119.11-1.94%56,920
Aug 1, 20249.329.409.279.299.29-4.23%21,600
Jul 31, 20249.609.709.589.709.702.54%36,724
Jul 30, 20249.559.559.449.469.461.61%52,400
Jul 29, 20249.389.389.309.319.31-1.69%114,700
Jul 26, 20249.569.609.469.479.470.32%31,108
Jul 25, 20249.129.559.049.449.44-8.53%50,431
Jul 24, 202410.3210.4310.1910.3210.32-63,900
Jul 23, 202410.3610.3810.3110.3210.32-1.99%27,900
Jul 22, 202410.4610.5610.4610.5310.530.57%48,412
Jul 19, 202410.5610.5910.4510.4710.47-1.78%17,731
Jul 18, 202410.8510.8510.6410.6610.66-1.66%70,976
Jul 17, 202410.8110.8710.7910.8410.84-0.28%67,765
Jul 16, 202410.7810.8810.7810.8710.870.28%18,569
Jul 15, 202410.9210.9310.8410.8410.84-0.18%26,219
Jul 12, 202410.8710.9610.8610.8610.860.74%29,123
Jul 11, 202410.8010.8310.7710.7810.780.84%50,047
Jul 10, 202410.7010.7010.6010.6910.690.66%69,901
Jul 9, 202410.5210.6210.5010.6210.62-0.84%69,078
Jul 8, 202410.8610.8610.6810.7110.71-0.28%538,770
Jul 5, 202410.8010.9310.7110.7410.740.37%1,166,020
Jul 3, 202410.6710.7510.6710.7010.701.81%17,173
Jul 2, 202410.5510.5610.4610.5110.512.24%61,686
Jul 1, 202410.5010.5110.2410.2810.280.59%43,718
Jun 28, 202410.0810.2810.0810.2210.221.49%47,960
Jun 27, 202410.0710.1210.0510.0710.070.20%52,584
Jun 26, 202410.0510.109.9710.0510.05-2.62%27,271
Jun 25, 202410.2810.3410.2810.3210.32-0.48%37,474
Jun 24, 202410.4810.5110.3210.3710.370.10%37,631
Jun 21, 202410.2610.3710.2610.3610.36-3.45%29,680
Jun 20, 202410.6310.7310.6310.7310.731.51%67,790
Jun 18, 202410.6010.6410.5410.5710.570.86%50,041
Jun 17, 202410.5010.5110.3410.4810.481.85%48,621
Jun 14, 202410.1610.2910.1210.2910.29-3.29%35,133
Jun 13, 202410.6610.7310.5210.6410.64-2.83%18,694
Jun 12, 202410.9111.0010.8710.9510.951.11%24,011
Jun 11, 202410.8010.8810.7410.8310.83-2.34%28,174
Jun 10, 202410.8411.0910.8411.0911.090.73%17,850
Jun 7, 202410.9811.0310.9111.0111.01-2.13%14,257
Jun 6, 202411.2211.3111.2011.2511.25-0.62%17,808
Jun 5, 202411.5711.5711.2611.3211.32-0.70%40,254
Jun 4, 202411.3811.4811.3411.4011.40-2.15%21,078
Jun 3, 202411.5911.7211.5711.6511.650.09%23,824
May 31, 202411.5711.6411.4711.6411.640.17%12,877
May 30, 202411.6411.6911.5911.6211.621.13%43,288
May 29, 202411.4511.5311.4511.4911.493.05%49,344
May 28, 202411.1111.2611.1111.1511.152.67%62,991
May 24, 202410.7110.9310.7110.8610.866.47%21,290
May 23, 202410.3510.4110.1910.2010.20-1.07%24,711
May 22, 202410.3310.4310.2910.3110.31-0.58%23,496
May 21, 202410.7210.7210.2410.3710.37-0.29%18,447
May 20, 202410.8310.8310.3710.4010.40-4.41%15,229
May 17, 202410.7611.0010.7610.8810.63-0.73%24,469
May 16, 202410.6911.2110.6810.9610.710.46%82,594
May 15, 202410.7610.9110.6810.9110.661.49%16,779
May 14, 202410.7210.7910.7210.7510.500.94%22,199
May 13, 202410.5110.6510.5110.6510.402.80%26,702
May 10, 202410.3710.3810.2810.3610.120.29%22,235
May 9, 202410.3110.4010.3110.3310.090.58%20,909
May 8, 202410.1710.2710.1710.2710.04-12,283
May 7, 202410.2610.3510.2610.2710.04-0.96%29,050
May 6, 202410.3410.3710.2610.3710.130.68%14,519
May 3, 202410.2810.3310.2610.3010.060.98%27,933