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 )

8.648 +0.138 (+1.62%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Nov 30, 2023 8.790 8.910 8.610 8.710 117,191 -0.08(-0.91%)
Nov 29, 2023 8.740 8.880 8.740 8.790 79,572 +0.11(+1.27%)
Nov 28, 2023 8.460 8.990 8.460 8.680 57,289 +0.03(+0.29%)
Nov 27, 2023 8.528 8.830 8.330 8.655 65,334 +0.05(+0.64%)
Nov 24, 2023 8.800 8.800 8.280 8.600 62,666 +0.18(+2.14%)
Nov 22, 2023 8.100 8.460 8.100 8.420 84,349 +0.23(+2.81%)
Nov 21, 2023 8.113 8.487 8.060 8.190 84,703 +0.04(+0.49%)
Nov 20, 2023 7.830 8.180 7.830 8.150 87,379 -0.08(-0.97%)
Nov 17, 2023 8.100 8.230 8.100 8.230 72,444 +0.19(+2.30%)
Nov 16, 2023 8.350 8.350 8.000 8.045 50,823 +0.33(+4.21%)
Nov 15, 2023 7.560 7.750 7.560 7.720 212,908 +0.17(+2.25%)
Nov 14, 2023 7.080 7.550 7.080 7.550 87,998 +0.24(+3.28%)
Nov 13, 2023 7.295 7.570 7.030 7.310 131,587 -0.13(-1.75%)
Nov 10, 2023 7.250 7.450 7.240 7.440 118,749 +0.09(+1.24%)
Nov 09, 2023 7.280 7.650 7.280 7.349 229,312 -0.35(-4.56%)
Nov 08, 2023 7.655 7.800 7.655 7.700 56,144 +0.20(+2.67%)
Nov 07, 2023 7.450 7.500 7.380 7.500 121,806 -0.18(-2.34%)
Nov 06, 2023 7.910 7.910 7.500 7.680 178,331 +0.44(+6.08%)
Nov 03, 2023 7.150 7.300 6.980 7.240 84,656 +0.16(+2.21%)
Nov 02, 2023 7.040 7.100 6.870 7.083 112,335 +0.38(+5.72%)
Nov 01, 2023 6.410 6.710 6.410 6.700 127,531 +0.14(+2.13%)
Oct 31, 2023 6.532 6.590 6.500 6.560 352,694 -0.20(-2.96%)
Oct 30, 2023 6.770 6.970 6.760 6.760 210,925 +0.06(+0.90%)
Oct 27, 2023 6.580 6.780 6.580 6.700 114,820 -0.13(-1.90%)
Oct 26, 2023 6.880 6.880 6.690 6.830 176,333 -0.22(-3.12%)
Oct 25, 2023 7.020 7.335 7.020 7.050 144,332 -0.20(-2.76%)
Oct 24, 2023 6.960 7.250 6.960 7.250 153,805 -0.02(-0.28%)
Oct 23, 2023 7.020 7.350 7.020 7.270 273,266 -0.12(-1.62%)
Oct 20, 2023 7.220 7.660 7.220 7.390 340,662 -0.04(-0.54%)
Oct 19, 2023 7.780 7.780 7.400 7.430 166,187 -0.10(-1.33%)
Oct 18, 2023 7.555 7.600 7.490 7.530 75,462 -0.12(-1.53%)
Oct 17, 2023 7.640 7.740 7.550 7.647 123,349 -0.09(-1.20%)
Oct 16, 2023 7.900 7.760 7.518 7.740 106,883 +0.15(+1.98%)
Oct 13, 2023 7.700 7.730 7.520 7.590 99,630 -0.25(-3.19%)
Oct 12, 2023 7.640 8.100 7.640 7.840 107,315 +0.27(+3.57%)
Oct 11, 2023 7.310 7.770 7.310 7.570 102,670 +0.18(+2.44%)
Oct 10, 2023 7.360 7.580 7.130 7.390 184,196 +0.15(+2.07%)
Oct 09, 2023 6.960 7.240 6.960 7.240 93,824 +0.00(+0.00%)
Oct 06, 2023 7.235 7.350 7.050 7.240 102,936 -0.13(-1.76%)
Oct 05, 2023 7.330 7.380 7.300 7.370 446,888 +0.03(+0.41%)
Oct 04, 2023 7.250 7.370 7.190 7.340 653,857 +0.04(+0.58%)
Oct 03, 2023 7.440 7.470 7.280 7.298 134,425 -0.23(-3.09%)
Oct 02, 2023 7.634 7.880 7.490 7.530 198,102 -0.12(-1.57%)
Sep 29, 2023 7.720 7.730 7.520 7.650 71,454 +0.14(+1.86%)
Sep 28, 2023 7.281 7.540 7.281 7.510 151,108 +0.03(+0.37%)
Sep 27, 2023 7.500 7.540 7.420 7.482 167,418 +0.17(+2.35%)
Sep 26, 2023 7.150 7.395 7.150 7.310 114,211 -0.30(-3.94%)
Sep 25, 2023 7.580 7.630 7.560 7.610 123,186 +0.03(+0.40%)
Sep 22, 2023 7.521 7.820 7.475 7.580 74,045 +0.15(+2.02%)
Sep 21, 2023 7.270 7.561 7.270 7.430 102,108 -0.27(-3.51%)
Sep 20, 2023 7.520 7.810 7.520 7.700 94,081 +0.09(+1.18%)
Sep 19, 2023 7.390 7.860 7.390 7.610 204,694 -0.25(-3.18%)
Sep 18, 2023 7.600 7.870 7.600 7.860 100,250 +0.01(+0.13%)
Sep 15, 2023 7.730 8.220 7.730 7.850 815,693 -0.16(-2.00%)
Sep 14, 2023 7.860 8.050 7.850 8.010 806,196 +0.30(+3.89%)
Sep 13, 2023 7.400 7.730 7.400 7.710 258,515 -0.03(-0.39%)
Sep 12, 2023 7.930 7.930 7.600 7.740 129,821 -0.22(-2.76%)
Sep 11, 2023 7.800 8.160 7.800 7.960 78,995 -0.26(-3.16%)
Sep 08, 2023 8.460 8.460 8.185 8.220 70,328 -0.01(-0.12%)
Sep 07, 2023 8.110 8.315 8.110 8.230 140,431 +0.09(+1.11%)
Sep 06, 2023 8.200 8.234 8.130 8.140 86,959 -0.09(-1.09%)
Sep 05, 2023 7.950 8.460 7.950 8.230 115,063 -0.14(-1.68%)
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.