Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
7.67
+0.30 (4.07%)
At close: Apr 17, 2026
RNLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.57 | 7.69 | 7.54 | 7.67 | 7.67 | 4.07% | 44,970 |
| Apr 16, 2026 | 7.38 | 7.40 | 7.34 | 7.37 | 7.37 | - | 40,044 |
| Apr 15, 2026 | 7.27 | 7.42 | 7.24 | 7.37 | 7.37 | 1.77% | 86,835 |
| Apr 14, 2026 | 7.31 | 7.31 | 7.21 | 7.24 | 7.24 | 0.03% | 243,356 |
| Apr 13, 2026 | 7.05 | 7.24 | 7.01 | 7.24 | 7.24 | -0.69% | 212,959 |
| Apr 10, 2026 | 7.20 | 7.30 | 7.17 | 7.29 | 7.29 | 0.55% | 43,106 |
| Apr 9, 2026 | 7.16 | 7.26 | 7.14 | 7.25 | 7.25 | -0.96% | 85,418 |
| Apr 8, 2026 | 7.37 | 7.38 | 7.28 | 7.32 | 7.32 | 6.24% | 90,103 |
| Apr 7, 2026 | 6.87 | 6.90 | 6.73 | 6.89 | 6.89 | -1.43% | 228,346 |
| Apr 6, 2026 | 6.82 | 7.02 | 6.82 | 6.99 | 6.99 | 1.01% | 166,114 |
| Apr 2, 2026 | 6.83 | 6.92 | 6.81 | 6.92 | 6.92 | -0.57% | 229,358 |
| Apr 1, 2026 | 6.89 | 7.00 | 6.85 | 6.96 | 6.96 | 2.69% | 148,148 |
| Mar 31, 2026 | 6.61 | 6.79 | 6.58 | 6.78 | 6.78 | 3.96% | 212,611 |
| Mar 30, 2026 | 6.40 | 6.52 | 6.39 | 6.52 | 6.52 | 0.93% | 216,861 |
| Mar 27, 2026 | 6.47 | 6.56 | 6.41 | 6.46 | 6.46 | -0.77% | 213,979 |
| Mar 26, 2026 | 6.41 | 6.55 | 6.41 | 6.51 | 6.51 | 0.31% | 225,192 |
| Mar 25, 2026 | 6.55 | 6.56 | 6.46 | 6.49 | 6.49 | 0.46% | 218,235 |
| Mar 24, 2026 | 6.36 | 6.51 | 6.36 | 6.46 | 6.46 | -1.67% | 437,394 |
| Mar 23, 2026 | 6.45 | 6.61 | 6.43 | 6.57 | 6.57 | 3.79% | 260,498 |
| Mar 20, 2026 | 6.36 | 6.38 | 6.23 | 6.33 | 6.33 | -0.63% | 250,345 |
| Mar 19, 2026 | 6.21 | 6.41 | 6.21 | 6.37 | 6.37 | 0.47% | 160,118 |
| Mar 18, 2026 | 6.48 | 6.55 | 6.32 | 6.34 | 6.34 | -3.21% | 202,649 |
| Mar 17, 2026 | 6.54 | 6.57 | 6.48 | 6.55 | 6.55 | 1.71% | 355,565 |
| Mar 16, 2026 | 6.47 | 6.66 | 6.35 | 6.44 | 6.44 | -1.38% | 268,560 |
| Mar 13, 2026 | 6.56 | 6.65 | 6.42 | 6.53 | 6.53 | -1.66% | 276,561 |
| Mar 12, 2026 | 6.60 | 6.82 | 6.55 | 6.64 | 6.64 | -0.45% | 295,101 |
| Mar 11, 2026 | 6.59 | 6.81 | 6.56 | 6.67 | 6.67 | 2.30% | 225,540 |
| Mar 10, 2026 | 6.54 | 6.62 | 6.43 | 6.52 | 6.52 | -0.61% | 449,526 |
| Mar 9, 2026 | 6.50 | 6.65 | 6.38 | 6.56 | 6.56 | -0.15% | 241,661 |
| Mar 6, 2026 | 6.51 | 6.63 | 6.50 | 6.57 | 6.57 | -0.76% | 245,422 |
| Mar 5, 2026 | 6.65 | 6.67 | 6.52 | 6.62 | 6.62 | -1.78% | 241,316 |
| Mar 4, 2026 | 6.86 | 6.86 | 6.68 | 6.74 | 6.74 | -2.03% | 121,310 |
| Mar 3, 2026 | 6.66 | 6.88 | 6.66 | 6.88 | 6.88 | -2.69% | 136,308 |
| Mar 2, 2026 | 7.12 | 7.14 | 7.00 | 7.07 | 7.07 | -9.01% | 80,077 |
| Feb 27, 2026 | 7.50 | 7.84 | 7.46 | 7.77 | 7.77 | 2.37% | 52,636 |
| Feb 26, 2026 | 7.66 | 7.70 | 7.56 | 7.59 | 7.59 | -0.26% | 81,068 |
| Feb 25, 2026 | 7.68 | 7.69 | 7.59 | 7.61 | 7.61 | -0.13% | 55,192 |
| Feb 24, 2026 | 7.60 | 7.69 | 7.60 | 7.62 | 7.62 | 1.74% | 117,238 |
| Feb 23, 2026 | 7.55 | 7.55 | 7.48 | 7.49 | 7.49 | -1.19% | 72,570 |
| Feb 20, 2026 | 7.58 | 7.73 | 7.53 | 7.58 | 7.58 | - | 33,152 |
| Feb 19, 2026 | 7.47 | 7.58 | 7.44 | 7.58 | 7.58 | -2.82% | 51,225 |
| Feb 18, 2026 | 7.71 | 7.83 | 7.64 | 7.80 | 7.80 | 1.30% | 111,191 |
| Feb 17, 2026 | 7.72 | 7.72 | 7.63 | 7.70 | 7.70 | -0.52% | 76,620 |
| Feb 13, 2026 | 7.82 | 7.82 | 7.67 | 7.74 | 7.74 | 1.98% | 41,462 |
| Feb 12, 2026 | 7.58 | 7.63 | 7.53 | 7.59 | 7.59 | 1.34% | 73,833 |
| Feb 11, 2026 | 7.38 | 7.50 | 7.36 | 7.49 | 7.49 | 0.33% | 48,503 |
| Feb 10, 2026 | 7.50 | 7.55 | 7.46 | 7.47 | 7.47 | 1.29% | 151,139 |
| Feb 9, 2026 | 7.40 | 7.40 | 7.33 | 7.37 | 7.37 | 1.24% | 145,964 |
| Feb 6, 2026 | 7.10 | 7.29 | 7.09 | 7.28 | 7.28 | -2.28% | 108,281 |
| Feb 5, 2026 | 7.44 | 7.50 | 7.41 | 7.45 | 7.45 | -0.67% | 93,011 |