Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
6.41
-0.14 (-2.14%)
Jul 30, 2026, 3:52 PM EST
RNLSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 5.90 | 5.91 | 5.82 | 5.82 | 5.82 | -2.18% | 176,561 |
| Jul 17, 2026 | 5.95 | 6.00 | 5.88 | 5.95 | 5.95 | -1.82% | 84,197 |
| Jul 16, 2026 | 6.14 | 6.17 | 6.06 | 6.06 | 6.06 | -0.33% | 125,300 |
| Jul 15, 2026 | 6.00 | 6.12 | 5.98 | 6.08 | 6.08 | 4.11% | 251,455 |
| Jul 14, 2026 | 5.88 | 5.94 | 5.82 | 5.84 | 5.84 | -0.34% | 308,023 |
| Jul 13, 2026 | 5.90 | 5.94 | 5.85 | 5.86 | 5.86 | 0.17% | 218,677 |
| Jul 10, 2026 | 5.77 | 5.89 | 5.77 | 5.85 | 5.85 | 2.27% | 140,511 |
| Jul 9, 2026 | 5.70 | 5.75 | 5.69 | 5.72 | 5.72 | -1.04% | 321,291 |
| Jul 8, 2026 | 5.76 | 5.79 | 5.64 | 5.78 | 5.78 | -3.02% | 203,245 |
| Jul 7, 2026 | 6.02 | 6.02 | 5.93 | 5.96 | 5.96 | -0.17% | 397,800 |
| Jul 6, 2026 | 5.95 | 5.97 | 5.90 | 5.97 | 5.97 | 1.19% | 321,182 |
| Jul 2, 2026 | 5.95 | 5.98 | 5.85 | 5.90 | 5.90 | -1.67% | 165,167 |
| Jul 1, 2026 | 5.90 | 6.00 | 5.89 | 6.00 | 6.00 | 5.63% | 249,773 |
| Jun 30, 2026 | 5.60 | 5.72 | 5.60 | 5.68 | 5.68 | -1.90% | 347,367 |
| Jun 29, 2026 | 5.84 | 5.84 | 5.70 | 5.79 | 5.79 | -1.03% | 301,031 |
| Jun 26, 2026 | 5.85 | 5.91 | 5.83 | 5.85 | 5.85 | -1.02% | 182,866 |
| Jun 25, 2026 | 5.94 | 5.96 | 5.90 | 5.91 | 5.91 | -1.34% | 199,323 |
| Jun 24, 2026 | 6.02 | 6.06 | 5.93 | 5.99 | 5.99 | -0.33% | 173,908 |
| Jun 23, 2026 | 6.03 | 6.07 | 5.99 | 6.01 | 6.01 | -4.15% | 379,476 |
| Jun 22, 2026 | 6.22 | 6.36 | 6.22 | 6.27 | 6.27 | 2.02% | 306,042 |
| Jun 18, 2026 | 6.01 | 6.18 | 6.01 | 6.15 | 6.15 | -1.14% | 172,688 |
| Jun 17, 2026 | 6.29 | 6.36 | 6.15 | 6.22 | 6.22 | -1.94% | 107,135 |
| Jun 16, 2026 | 6.40 | 6.47 | 6.33 | 6.34 | 6.34 | -4.66% | 115,821 |
| Jun 15, 2026 | 6.78 | 6.78 | 6.61 | 6.65 | 6.65 | 4.56% | 355,921 |
| Jun 12, 2026 | 6.43 | 6.46 | 6.35 | 6.36 | 6.36 | 0.79% | 109,245 |
| Jun 11, 2026 | 6.15 | 6.31 | 6.07 | 6.31 | 6.31 | 4.13% | 318,683 |
| Jun 10, 2026 | 6.10 | 6.14 | 6.06 | 6.06 | 6.06 | -2.73% | 97,463 |
| Jun 9, 2026 | 6.32 | 6.32 | 6.13 | 6.23 | 6.23 | 1.63% | 425,249 |
| Jun 8, 2026 | 6.10 | 6.19 | 6.06 | 6.13 | 6.13 | 0.82% | 331,225 |
| Jun 5, 2026 | 6.21 | 6.22 | 6.04 | 6.08 | 6.08 | -2.61% | 118,601 |
| Jun 4, 2026 | 6.31 | 6.33 | 6.22 | 6.24 | 6.24 | 0.05% | 226,237 |
| Jun 3, 2026 | 6.30 | 6.32 | 6.24 | 6.24 | 6.24 | -3.26% | 157,695 |
| Jun 2, 2026 | 6.50 | 6.53 | 6.42 | 6.45 | 6.45 | -1.83% | 124,125 |
| Jun 1, 2026 | 6.63 | 6.64 | 6.54 | 6.57 | 6.57 | -3.52% | 74,421 |
| May 29, 2026 | 6.87 | 6.97 | 6.79 | 6.81 | 6.81 | -0.73% | 55,085 |
| May 28, 2026 | 6.78 | 6.91 | 6.78 | 6.86 | 6.86 | -0.58% | 102,682 |
| May 27, 2026 | 6.93 | 6.97 | 6.87 | 6.90 | 6.90 | 3.76% | 108,068 |
| May 26, 2026 | 6.68 | 6.68 | 6.60 | 6.65 | 6.65 | 3.26% | 123,739 |
| May 22, 2026 | 6.41 | 6.45 | 6.32 | 6.44 | 6.44 | 0.63% | 107,848 |
| May 21, 2026 | 6.33 | 6.42 | 6.28 | 6.40 | 6.40 | - | 150,417 |
| May 20, 2026 | 6.29 | 6.48 | 6.27 | 6.40 | 6.40 | -0.47% | 80,430 |
| May 19, 2026 | 6.49 | 6.52 | 6.43 | 6.43 | 6.43 | -3.31% | 166,061 |
| May 18, 2026 | 6.68 | 6.73 | 6.56 | 6.65 | 6.65 | 1.68% | 194,155 |