Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renesas Electronics Corp (OP: RNECY )

8.140 +0.050 (+0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.065 5.110 5.038 5.110 31,022 +0.00(+0.00%)
Jan 30, 2023 5.110 5.160 5.090 5.110 45,079 +0.00(+0.00%)
Jan 27, 2023 5.060 5.150 5.060 5.110 39,692 +0.04(+0.89%)
Jan 26, 2023 5.120 5.120 5.010 5.065 45,826 -0.09(-1.84%)
Jan 25, 2023 5.090 5.190 5.090 5.160 52,128 +0.10(+1.98%)
Jan 24, 2023 5.082 5.100 5.020 5.060 27,255 -0.02(-0.39%)
Jan 23, 2023 5.000 5.090 4.910 5.080 201,312 +0.04(+0.79%)
Jan 20, 2023 4.960 5.050 4.960 5.040 1,192,965 +0.07(+1.41%)
Jan 19, 2023 5.010 5.020 4.960 4.970 735,425 +0.02(+0.40%)
Jan 18, 2023 5.020 5.020 4.930 4.950 203,369 -0.05(-1.00%)
Jan 17, 2023 4.900 5.000 4.900 5.000 61,743 +0.09(+1.83%)
Jan 13, 2023 4.875 4.910 4.857 4.910 23,338 +0.02(+0.41%)
Jan 12, 2023 4.800 4.960 4.782 4.890 181,240 +0.15(+3.16%)
Jan 11, 2023 4.540 4.750 4.540 4.740 205,985 +0.14(+3.04%)
Jan 10, 2023 4.560 4.700 4.560 4.600 113,468 -0.02(-0.43%)
Jan 09, 2023 4.580 4.680 4.580 4.620 72,037 +0.04(+0.87%)
Jan 06, 2023 4.450 4.580 4.434 4.580 45,135 +0.21(+4.81%)
Jan 05, 2023 4.348 4.394 4.310 4.370 327,612 -0.04(-0.91%)
Jan 04, 2023 4.405 4.500 4.348 4.410 144,162 -0.02(-0.45%)
Jan 03, 2023 4.390 4.460 4.356 4.430 67,065 +0.04(+0.91%)
Dec 30, 2022 4.348 4.490 4.348 4.390 91,612 -0.08(-1.79%)
Dec 29, 2022 4.406 4.490 4.310 4.470 142,953 +0.11(+2.52%)
Dec 28, 2022 4.500 4.500 4.320 4.360 118,445 -0.02(-0.41%)
Dec 27, 2022 4.405 4.490 4.348 4.378 72,550 -0.07(-1.62%)
Dec 23, 2022 4.310 4.505 4.310 4.450 130,231 +0.06(+1.37%)
Dec 22, 2022 4.520 4.522 4.330 4.390 74,516 -0.13(-2.88%)
Dec 21, 2022 4.520 4.520 4.452 4.520 115,169 -0.01(-0.22%)
Dec 20, 2022 4.550 4.590 4.510 4.530 92,747 +0.02(+0.44%)
Dec 19, 2022 4.430 4.680 4.430 4.510 123,847 -0.06(-1.31%)
Dec 16, 2022 4.644 4.644 4.430 4.570 69,800 -0.04(-0.87%)
Dec 15, 2022 4.604 4.706 4.576 4.610 40,791 -0.19(-3.96%)
Dec 14, 2022 4.766 4.940 4.710 4.800 32,978 +0.01(+0.21%)
Dec 13, 2022 4.865 4.865 4.730 4.790 36,263 +0.05(+1.05%)
Dec 12, 2022 4.830 4.830 4.670 4.740 47,751 -0.01(-0.21%)
Dec 09, 2022 4.720 4.770 4.700 4.750 53,181 +0.09(+2.04%)
Dec 08, 2022 4.720 4.720 4.582 4.655 75,806 +0.04(+0.76%)
Dec 07, 2022 4.600 4.640 4.580 4.620 39,159 -0.02(-0.52%)
Dec 06, 2022 4.572 4.710 4.572 4.644 53,136 -0.07(-1.51%)
Dec 05, 2022 4.580 4.870 4.580 4.715 29,623 -0.13(-2.68%)
Dec 02, 2022 4.660 4.850 4.660 4.845 43,509 -0.06(-1.12%)
Dec 01, 2022 5.098 5.098 4.860 4.900 29,010 +0.05(+1.03%)
Nov 30, 2022 4.745 4.850 4.692 4.850 154,462 +0.11(+2.32%)
Nov 29, 2022 4.790 4.880 4.710 4.740 86,140 -0.16(-3.27%)
Nov 28, 2022 4.740 5.040 4.740 4.900 82,395 -0.07(-1.41%)
Nov 25, 2022 4.888 5.120 4.830 4.970 43,509 +0.02(+0.40%)
Nov 23, 2022 4.710 5.000 4.710 4.950 35,950 +0.02(+0.41%)
Nov 22, 2022 4.940 4.940 4.820 4.930 56,741 +0.12(+2.49%)
Nov 21, 2022 4.980 4.980 4.786 4.810 41,826 -0.03(-0.62%)
Nov 18, 2022 5.020 5.020 4.750 4.840 48,964 -0.10(-2.02%)
Nov 17, 2022 4.990 4.990 4.690 4.940 202,861 -0.03(-0.60%)
Nov 16, 2022 5.140 5.140 4.830 4.970 63,545 +0.02(+0.40%)
Nov 15, 2022 4.760 4.970 4.760 4.950 108,103 +0.12(+2.48%)
Nov 14, 2022 4.748 4.860 4.748 4.830 50,276 -0.16(-3.21%)
Nov 11, 2022 4.875 5.000 4.815 4.990 102,059 +0.27(+5.61%)
Nov 10, 2022 4.710 4.780 4.500 4.725 623,956 +0.29(+6.66%)
Nov 09, 2022 4.490 4.490 4.378 4.430 199,529 +0.03(+0.68%)
Nov 08, 2022 4.350 4.462 4.330 4.400 554,269 +0.12(+2.68%)
Nov 07, 2022 4.200 4.410 4.200 4.285 277,488 +0.08(+2.02%)
Nov 04, 2022 4.050 4.220 4.046 4.200 175,710 +0.13(+3.19%)
Nov 03, 2022 4.042 4.210 4.030 4.070 152,361 -0.05(-1.21%)
Nov 02, 2022 4.210 4.270 4.110 4.120 224,194 -0.05(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.