Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
5.88
-0.10 (-1.67%)
Sep 29, 2026, 3:53 PM EST
RNLSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.95 | 5.95 | 5.82 | 5.88 | 5.88 | -1.67% | 181,257 |
| Sep 28, 2026 | 6.00 | 6.04 | 5.93 | 5.98 | 5.98 | 0.17% | 214,187 |
| Sep 25, 2026 | 5.96 | 6.00 | 5.95 | 5.97 | 5.97 | 1.02% | 100,335 |
| Sep 24, 2026 | 6.00 | 6.00 | 5.89 | 5.91 | 5.91 | -1.66% | 296,053 |
| Sep 23, 2026 | 6.06 | 6.07 | 5.97 | 6.01 | 6.01 | -3.22% | 94,702 |
| Sep 22, 2026 | 6.21 | 6.24 | 6.15 | 6.21 | 6.21 | 0.32% | 145,684 |
| Sep 21, 2026 | 6.22 | 6.23 | 6.14 | 6.19 | 6.19 | -1.43% | 178,892 |
| Sep 18, 2026 | 6.33 | 6.33 | 6.17 | 6.28 | 6.28 | -4.85% | 77,811 |
| Sep 17, 2026 | 6.65 | 6.70 | 6.57 | 6.60 | 6.60 | 1.38% | 96,749 |
| Sep 16, 2026 | 6.52 | 6.55 | 6.41 | 6.51 | 6.51 | -4.82% | 62,414 |
| Sep 15, 2026 | 6.82 | 6.84 | 6.77 | 6.84 | 6.84 | 1.03% | 98,306 |
| Sep 14, 2026 | 6.69 | 6.79 | 6.69 | 6.77 | 6.77 | -0.44% | 63,891 |
| Sep 11, 2026 | 6.77 | 6.82 | 6.77 | 6.80 | 6.80 | 2.26% | 120,577 |
| Sep 10, 2026 | 6.74 | 6.74 | 6.65 | 6.65 | 6.65 | -1.19% | 68,880 |
| Sep 9, 2026 | 6.81 | 6.83 | 6.73 | 6.73 | 6.73 | -0.74% | 62,737 |
| Sep 8, 2026 | 6.87 | 6.89 | 6.78 | 6.78 | 6.78 | 0.74% | 31,875 |
| Sep 4, 2026 | 6.80 | 6.86 | 6.72 | 6.73 | 6.73 | 1.05% | 33,253 |
| Sep 3, 2026 | 6.52 | 6.66 | 6.50 | 6.66 | 6.66 | 4.55% | 76,300 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.36 | 6.37 | 6.37 | -4.21% | 74,867 |
| Sep 1, 2026 | 6.66 | 6.71 | 6.63 | 6.65 | 6.65 | -2.78% | 48,623 |
| Aug 31, 2026 | 6.85 | 6.94 | 6.84 | 6.84 | 6.84 | 1.18% | 41,282 |
| Aug 28, 2026 | 6.77 | 6.81 | 6.73 | 6.76 | 6.76 | 3.05% | 59,555 |
| Aug 27, 2026 | 6.44 | 6.60 | 6.44 | 6.56 | 6.56 | 4.46% | 80,532 |
| Aug 26, 2026 | 6.26 | 6.33 | 6.23 | 6.28 | 6.28 | -1.41% | 31,541 |
| Aug 25, 2026 | 6.34 | 6.37 | 6.30 | 6.37 | 6.37 | -3.34% | 32,877 |
| Aug 24, 2026 | 6.51 | 6.59 | 6.51 | 6.59 | 6.59 | -0.90% | 68,112 |
| Aug 21, 2026 | 6.63 | 6.68 | 6.63 | 6.65 | 6.65 | - | 47,249 |
| Aug 20, 2026 | 6.65 | 6.67 | 6.60 | 6.65 | 6.65 | -1.77% | 92,546 |
| Aug 19, 2026 | 6.71 | 6.80 | 6.71 | 6.77 | 6.77 | 2.89% | 112,385 |
| Aug 18, 2026 | 6.59 | 6.62 | 6.55 | 6.58 | 6.58 | 1.08% | 77,049 |
| Aug 17, 2026 | 6.51 | 6.54 | 6.49 | 6.51 | 6.51 | -0.78% | 61,808 |
| Aug 14, 2026 | 6.54 | 6.59 | 6.50 | 6.56 | 6.56 | 1.56% | 40,843 |
| Aug 13, 2026 | 6.51 | 6.51 | 6.45 | 6.46 | 6.46 | -0.46% | 34,516 |
| Aug 12, 2026 | 6.46 | 6.50 | 6.45 | 6.49 | 6.49 | -0.31% | 63,682 |
| Aug 11, 2026 | 6.54 | 6.58 | 6.51 | 6.51 | 6.51 | -0.91% | 180,507 |
| Aug 10, 2026 | 6.54 | 6.61 | 6.54 | 6.57 | 6.57 | - | 64,356 |
| Aug 7, 2026 | 6.52 | 6.58 | 6.51 | 6.57 | 6.57 | 2.18% | 37,763 |
| Aug 6, 2026 | 6.46 | 6.52 | 6.43 | 6.43 | 6.43 | -0.16% | 63,879 |
| Aug 5, 2026 | 6.49 | 6.49 | 6.42 | 6.44 | 6.44 | -1.53% | 36,676 |
| Aug 4, 2026 | 6.38 | 6.54 | 6.38 | 6.54 | 6.54 | 0.46% | 51,209 |
| Aug 3, 2026 | 6.62 | 6.64 | 6.48 | 6.51 | 6.51 | 3.50% | 140,319 |
| Jul 31, 2026 | 6.37 | 6.38 | 6.22 | 6.29 | 6.29 | -1.87% | 73,605 |
| Jul 30, 2026 | 6.35 | 6.44 | 6.33 | 6.41 | 6.41 | -2.14% | 151,210 |
| Jul 29, 2026 | 6.32 | 6.59 | 6.28 | 6.55 | 6.55 | 6.33% | 155,549 |
| Jul 28, 2026 | 6.07 | 6.16 | 6.07 | 6.16 | 6.16 | 3.18% | 183,469 |
| Jul 27, 2026 | 6.02 | 6.03 | 5.96 | 5.97 | 5.97 | 1.19% | 260,277 |
| Jul 24, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.17% | 353,139 |
| Jul 23, 2026 | 5.91 | 5.95 | 5.85 | 5.89 | 5.89 | -1.01% | 197,688 |
| Jul 22, 2026 | 6.00 | 6.00 | 5.94 | 5.95 | 5.95 | 1.54% | 112,907 |
| Jul 21, 2026 | 5.79 | 5.88 | 5.77 | 5.86 | 5.86 | 0.69% | 155,021 |