Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
7.28
-0.05 (-0.68%)
Jul 31, 2025, 3:58 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 7.69 | 7.78 | 7.21 | 7.33 | 7.33 | -5.54% | 110,699 |
| Jul 29, 2025 | 7.88 | 7.90 | 7.74 | 7.76 | 7.76 | -0.64% | 78,114 |
| Jul 28, 2025 | 7.93 | 7.94 | 7.79 | 7.81 | 7.81 | -2.98% | 67,605 |
| Jul 25, 2025 | 7.99 | 8.07 | 7.99 | 8.05 | 8.05 | 2.42% | 46,136 |
| Jul 24, 2025 | 7.90 | 7.94 | 7.85 | 7.86 | 7.86 | -2.12% | 69,447 |
| Jul 23, 2025 | 7.91 | 8.08 | 7.88 | 8.03 | 8.03 | 4.02% | 125,795 |
| Jul 22, 2025 | 7.71 | 7.74 | 7.67 | 7.72 | 7.72 | -0.52% | 64,428 |
| Jul 21, 2025 | 7.69 | 7.85 | 7.68 | 7.76 | 7.76 | 0.13% | 62,005 |
| Jul 18, 2025 | 7.78 | 7.80 | 7.71 | 7.75 | 7.75 | 0.65% | 105,670 |
| Jul 17, 2025 | 7.71 | 7.79 | 7.67 | 7.70 | 7.70 | -2.04% | 241,964 |
| Jul 16, 2025 | 7.78 | 7.87 | 7.77 | 7.86 | 7.86 | -13.05% | 67,690 |
| Jul 15, 2025 | 9.56 | 9.56 | 8.96 | 9.04 | 9.04 | -4.64% | 218,289 |
| Jul 14, 2025 | 9.55 | 9.55 | 9.46 | 9.48 | 9.48 | -0.84% | 24,766 |
| Jul 11, 2025 | 9.56 | 9.59 | 9.52 | 9.56 | 9.56 | -2.05% | 14,161 |
| Jul 10, 2025 | 9.71 | 9.76 | 9.68 | 9.76 | 9.76 | 1.27% | 21,666 |
| Jul 9, 2025 | 9.62 | 9.64 | 9.57 | 9.64 | 9.64 | 1.99% | 37,916 |
| Jul 8, 2025 | 9.29 | 9.49 | 9.29 | 9.45 | 9.45 | 0.21% | 35,762 |
| Jul 7, 2025 | 9.46 | 9.47 | 9.34 | 9.43 | 9.43 | -0.84% | 31,699 |
| Jul 3, 2025 | 9.58 | 9.60 | 9.50 | 9.51 | 9.51 | -1.65% | 11,902 |
| Jul 2, 2025 | 9.57 | 9.74 | 9.57 | 9.67 | 9.67 | 2.83% | 40,906 |
| Jul 1, 2025 | 9.39 | 9.48 | 9.36 | 9.40 | 9.40 | 2.78% | 34,318 |
| Jun 30, 2025 | 9.11 | 9.19 | 9.08 | 9.15 | 9.15 | -1.93% | 25,254 |
| Jun 27, 2025 | 9.20 | 9.38 | 9.20 | 9.33 | 9.33 | 2.53% | 29,163 |
| Jun 26, 2025 | 9.05 | 9.14 | 9.05 | 9.10 | 9.10 | - | 25,410 |
| Jun 25, 2025 | 9.06 | 9.13 | 9.06 | 9.10 | 9.10 | 0.22% | 32,800 |
| Jun 24, 2025 | 9.11 | 9.16 | 9.05 | 9.08 | 9.08 | 4.01% | 80,989 |
| Jun 23, 2025 | 8.74 | 8.89 | 8.71 | 8.73 | 8.73 | -0.80% | 74,858 |
| Jun 20, 2025 | 8.93 | 8.93 | 8.77 | 8.80 | 8.80 | 0.34% | 109,343 |
| Jun 18, 2025 | 8.82 | 8.91 | 8.77 | 8.77 | 8.77 | -0.90% | 79,575 |
| Jun 17, 2025 | 9.04 | 9.07 | 8.84 | 8.85 | 8.85 | -1.67% | 102,940 |
| Jun 16, 2025 | 9.15 | 9.18 | 9.00 | 9.00 | 9.00 | -8.44% | 99,789 |
| Jun 13, 2025 | 9.89 | 9.95 | 9.82 | 9.83 | 9.83 | -2.48% | 34,886 |
| Jun 12, 2025 | 10.08 | 10.09 | 10.04 | 10.08 | 10.08 | 0.04% | 13,476 |
| Jun 11, 2025 | 10.17 | 10.19 | 10.06 | 10.08 | 10.08 | -0.43% | 16,147 |
| Jun 10, 2025 | 10.04 | 10.13 | 10.04 | 10.12 | 10.12 | 2.95% | 12,599 |
| Jun 9, 2025 | 9.83 | 9.93 | 9.82 | 9.83 | 9.83 | 0.82% | 26,087 |
| Jun 6, 2025 | 9.77 | 9.78 | 9.71 | 9.75 | 9.75 | 0.10% | 13,777 |
| Jun 5, 2025 | 9.85 | 9.88 | 9.74 | 9.74 | 9.74 | -1.88% | 17,524 |
| Jun 4, 2025 | 9.94 | 9.98 | 9.91 | 9.93 | 9.93 | -1.16% | 11,879 |
| Jun 3, 2025 | 9.95 | 10.08 | 9.95 | 10.04 | 10.04 | 0.48% | 18,994 |
| Jun 2, 2025 | 9.97 | 10.00 | 9.92 | 10.00 | 10.00 | -2.68% | 18,505 |
| May 30, 2025 | 10.25 | 10.28 | 10.19 | 10.27 | 10.27 | -0.96% | 16,887 |
| May 29, 2025 | 10.41 | 10.41 | 10.36 | 10.37 | 10.37 | 0.29% | 13,157 |
| May 28, 2025 | 10.40 | 10.40 | 10.30 | 10.34 | 10.34 | -2.91% | 32,483 |
| May 27, 2025 | 10.72 | 10.72 | 10.61 | 10.65 | 10.65 | -0.97% | 11,299 |
| May 23, 2025 | 10.74 | 10.77 | 10.71 | 10.75 | 10.75 | -0.84% | 12,747 |
| May 22, 2025 | 10.84 | 10.96 | 10.66 | 10.85 | 10.85 | -2.39% | 10,103 |
| May 21, 2025 | 11.13 | 11.20 | 11.08 | 11.11 | 11.11 | 0.18% | 16,778 |
| May 20, 2025 | 11.05 | 11.10 | 10.97 | 11.09 | 11.09 | 1.09% | 11,955 |
| May 19, 2025 | 10.94 | 10.98 | 10.90 | 10.97 | 10.97 | 0.18% | 13,368 |