Renault SA (RNLSY)
OTCMKTS · Delayed Price · Currency is USD
6.44
+0.11 (1.74%)
At close: Nov 9, 2026
RNLSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.44 | 6.49 | 6.40 | 6.44 | 6.44 | 1.74% | 110,473 |
| Nov 6, 2026 | 6.28 | 6.41 | 6.28 | 6.33 | 6.33 | -0.63% | 105,243 |
| Nov 5, 2026 | 6.39 | 6.41 | 6.27 | 6.37 | 6.37 | -0.47% | 101,976 |
| Nov 4, 2026 | 6.29 | 6.44 | 6.29 | 6.40 | 6.40 | 5.96% | 100,456 |
| Nov 3, 2026 | 6.13 | 6.13 | 6.04 | 6.04 | 6.04 | -1.63% | 105,813 |
| Nov 2, 2026 | 6.14 | 6.21 | 6.13 | 6.14 | 6.14 | 0.99% | 229,838 |
| Oct 30, 2026 | 6.13 | 6.15 | 6.08 | 6.08 | 6.08 | -2.88% | 166,710 |
| Oct 29, 2026 | 6.24 | 6.29 | 6.19 | 6.26 | 6.26 | 7.01% | 216,508 |
| Oct 28, 2026 | 5.79 | 5.86 | 5.75 | 5.85 | 5.85 | 1.74% | 195,646 |
| Oct 27, 2026 | 5.68 | 5.75 | 5.67 | 5.75 | 5.75 | -1.20% | 329,952 |
| Oct 26, 2026 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | 1.22% | 456,807 |
| Oct 23, 2026 | 5.75 | 5.78 | 5.69 | 5.75 | 5.75 | -3.20% | 231,432 |
| Oct 22, 2026 | 5.90 | 5.96 | 5.87 | 5.94 | 5.94 | -0.50% | 257,620 |
| Oct 21, 2026 | 6.08 | 6.08 | 5.95 | 5.97 | 5.97 | -3.86% | 182,004 |
| Oct 20, 2026 | 6.09 | 6.27 | 6.09 | 6.21 | 6.21 | 2.64% | 340,017 |
| Oct 19, 2026 | 6.02 | 6.15 | 6.02 | 6.05 | 6.05 | -0.17% | 368,287 |
| Oct 16, 2026 | 6.14 | 6.17 | 6.06 | 6.06 | 6.06 | 1.68% | 205,565 |
| Oct 15, 2026 | 5.90 | 5.96 | 5.87 | 5.96 | 5.96 | 1.88% | 351,563 |
| Oct 14, 2026 | 5.95 | 5.95 | 5.82 | 5.85 | 5.85 | -3.94% | 211,263 |
| Oct 13, 2026 | 6.04 | 6.09 | 5.99 | 6.09 | 6.09 | 2.70% | 396,076 |
| Oct 12, 2026 | 5.95 | 5.97 | 5.90 | 5.93 | 5.93 | 0.17% | 268,924 |
| Oct 9, 2026 | 5.97 | 6.05 | 5.87 | 5.92 | 5.92 | 1.37% | 182,545 |
| Oct 8, 2026 | 5.76 | 5.84 | 5.74 | 5.84 | 5.84 | -1.68% | 209,319 |
| Oct 7, 2026 | 5.91 | 5.97 | 5.90 | 5.94 | 5.94 | 3.48% | 296,546 |
| Oct 6, 2026 | 5.70 | 5.78 | 5.66 | 5.74 | 5.74 | 1.77% | 424,382 |
| Oct 5, 2026 | 5.58 | 5.67 | 5.56 | 5.64 | 5.64 | 2.17% | 406,435 |
| Oct 2, 2026 | 5.58 | 5.62 | 5.49 | 5.52 | 5.52 | -3.16% | 213,356 |
| Oct 1, 2026 | 5.75 | 5.77 | 5.64 | 5.70 | 5.70 | -1.38% | 298,969 |
| Sep 30, 2026 | 5.86 | 5.90 | 5.78 | 5.78 | 5.78 | -1.70% | 151,053 |
| 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 |