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 )

7.560 +0.040 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 22, 2024 7.480 7.550 7.430 7.520 313,280 -0.02(-0.27%)
Apr 19, 2024 7.950 7.950 7.530 7.540 382,996 -0.53(-6.63%)
Apr 18, 2024 8.000 8.200 8.000 8.075 311,867 -0.07(-0.80%)
Apr 17, 2024 8.270 8.270 8.100 8.140 389,912 -0.34(-4.01%)
Apr 16, 2024 8.250 8.480 8.250 8.480 257,534 -0.15(-1.74%)
Apr 15, 2024 8.960 8.960 8.490 8.630 598,172 +0.16(+1.88%)
Apr 12, 2024 8.750 8.750 8.440 8.470 463,216 -0.59(-6.51%)
Apr 11, 2024 8.930 9.070 8.780 9.060 2,234,483 +0.14(+1.57%)
Apr 10, 2024 9.120 9.120 8.820 8.920 1,728,126 -0.29(-3.15%)
Apr 09, 2024 9.320 9.320 9.120 9.210 339,808 -0.07(-0.75%)
Apr 08, 2024 9.430 9.460 9.230 9.280 500,897 +0.13(+1.42%)
Apr 05, 2024 8.870 9.250 8.870 9.150 1,305,191 +0.25(+2.81%)
Apr 04, 2024 9.230 9.330 8.880 8.900 1,534,278 -0.25(-2.73%)
Apr 03, 2024 8.650 9.300 8.650 9.150 1,230,942 +0.05(+0.55%)
Apr 02, 2024 8.820 9.200 8.640 9.100 93,475 +0.28(+3.17%)
Apr 01, 2024 8.812 8.920 8.500 8.820 428,808 -0.08(-0.90%)
Mar 28, 2024 9.090 9.090 8.750 8.900 615,890 +0.14(+1.60%)
Mar 27, 2024 8.604 8.770 8.600 8.760 1,548,746 -0.02(-0.23%)
Mar 26, 2024 8.490 8.880 8.490 8.780 1,489,953 +0.28(+3.29%)
Mar 25, 2024 8.770 8.770 8.240 8.500 127,730 -0.07(-0.82%)
Mar 22, 2024 8.820 8.820 8.290 8.570 73,109 +0.00(+0.00%)
Mar 21, 2024 8.270 8.690 8.270 8.570 69,919 +0.11(+1.30%)
Mar 20, 2024 8.320 8.460 8.120 8.460 95,133 +0.16(+1.93%)
Mar 19, 2024 8.250 8.300 8.120 8.300 93,026 +0.01(+0.12%)
Mar 18, 2024 8.200 8.590 8.200 8.290 135,206 +0.23(+2.85%)
Mar 15, 2024 8.530 8.530 8.060 8.060 229,468 +0.03(+0.37%)
Mar 14, 2024 8.110 8.205 7.950 8.030 95,069 -0.09(-1.11%)
Mar 13, 2024 8.408 8.510 8.110 8.120 103,697 -0.26(-3.10%)
Mar 12, 2024 8.280 8.400 8.110 8.380 112,482 -0.06(-0.71%)
Mar 11, 2024 8.650 8.650 8.290 8.440 108,703 -0.23(-2.66%)
Mar 08, 2024 8.887 9.030 8.630 8.670 75,798 -0.26(-2.91%)
Mar 07, 2024 9.180 9.180 8.850 8.930 198,802 -0.08(-0.89%)
Mar 06, 2024 9.050 9.060 8.600 9.010 137,575 +0.04(+0.45%)
Mar 05, 2024 9.000 9.114 8.910 8.970 81,484 +0.02(+0.22%)
Mar 04, 2024 8.880 9.220 8.880 8.950 128,087 +0.24(+2.76%)
Mar 01, 2024 8.640 8.750 8.553 8.710 121,603 +0.45(+5.45%)
Feb 29, 2024 8.152 8.270 8.120 8.260 143,323 +0.16(+1.98%)
Feb 28, 2024 8.190 8.230 8.080 8.100 118,340 -0.49(-5.70%)
Feb 27, 2024 8.290 8.930 8.290 8.590 93,967 +0.03(+0.35%)
Feb 26, 2024 8.570 8.640 8.510 8.560 85,440 +0.04(+0.47%)
Feb 23, 2024 8.850 8.850 8.520 8.520 77,837 -0.03(-0.35%)
Feb 22, 2024 8.450 8.590 8.450 8.550 151,717 +0.55(+6.88%)
Feb 21, 2024 7.980 8.060 7.910 8.000 92,775 -0.10(-1.23%)
Feb 20, 2024 8.000 8.355 7.980 8.100 121,331 +0.06(+0.77%)
Feb 16, 2024 8.350 8.350 7.974 8.038 105,585 -0.50(-5.88%)
Feb 15, 2024 8.600 8.750 8.440 8.540 92,869 -0.20(-2.29%)
Feb 14, 2024 8.450 8.750 8.450 8.740 130,093 +0.09(+1.04%)
Feb 13, 2024 8.650 8.750 8.600 8.650 144,683 -0.48(-5.26%)
Feb 12, 2024 9.110 9.200 9.000 9.130 153,846 +0.05(+0.55%)
Feb 09, 2024 9.000 9.110 9.000 9.080 115,109 +0.54(+6.39%)
Feb 08, 2024 8.360 8.560 8.360 8.535 166,665 +0.50(+6.16%)
Feb 07, 2024 7.880 8.040 7.880 8.040 145,140 -0.04(-0.50%)
Feb 06, 2024 7.880 8.220 7.880 8.080 84,661 -0.13(-1.58%)
Feb 05, 2024 7.880 8.220 7.880 8.210 442,988 +0.06(+0.74%)
Feb 02, 2024 8.030 8.190 8.030 8.150 179,402 -0.06(-0.74%)
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.