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:

Renesas Electronics Corp (OP: RNECY )

5.400 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.210 5.530 5.210 5.400 26,746 -0.09(-1.64%)
Jul 29, 2021 5.350 5.515 5.350 5.490 92,977 +0.51(+10.24%)
Jul 28, 2021 5.000 5.080 4.950 4.980 59,810 -0.11(-2.16%)
Jul 27, 2021 5.150 5.150 5.020 5.090 75,830 -0.13(-2.49%)
Jul 26, 2021 5.300 5.300 5.180 5.220 30,494 -0.10(-1.91%)
Jul 23, 2021 5.430 5.430 5.240 5.322 26,819 +0.04(+0.79%)
Jul 22, 2021 5.350 5.380 5.280 5.280 20,624 -0.00(-0.09%)
Jul 21, 2021 5.390 5.390 5.200 5.285 47,972 +0.04(+0.86%)
Jul 20, 2021 5.224 5.280 5.150 5.240 83,004 +0.01(+0.19%)
Jul 19, 2021 5.310 5.420 5.200 5.230 41,792 -0.36(-6.44%)
Jul 16, 2021 5.590 5.590 5.520 5.590 23,711 -0.06(-1.06%)
Jul 15, 2021 5.690 5.690 5.560 5.650 56,276 -0.00(-0.09%)
Jul 14, 2021 5.600 5.680 5.560 5.655 37,132 +0.12(+2.26%)
Jul 13, 2021 5.320 5.550 5.320 5.530 39,208 +0.06(+1.10%)
Jul 12, 2021 5.455 5.500 5.420 5.470 23,698 -0.04(-0.73%)
Jul 09, 2021 5.300 5.510 5.130 5.510 60,616 +0.25(+4.75%)
Jul 08, 2021 5.220 5.300 5.190 5.260 42,982 -0.04(-0.75%)
Jul 07, 2021 5.252 5.360 5.150 5.300 62,887 +0.06(+1.15%)
Jul 06, 2021 5.200 5.360 5.200 5.240 29,023 -0.00(-0.02%)
Jul 02, 2021 5.250 5.270 5.202 5.241 30,247 -0.03(-0.55%)
Jul 01, 2021 5.390 5.390 5.210 5.270 37,124 -0.09(-1.68%)
Jun 30, 2021 5.420 5.420 5.310 5.360 14,478 -0.06(-1.11%)
Jun 29, 2021 5.450 5.450 5.290 5.420 30,647 +0.00(+0.00%)
Jun 28, 2021 5.380 5.420 5.350 5.420 45,834 +0.10(+1.88%)
Jun 25, 2021 5.390 5.400 5.320 5.320 18,915 -0.12(-2.26%)
Jun 24, 2021 5.530 5.530 5.380 5.443 63,439 +0.06(+1.17%)
Jun 23, 2021 5.300 5.410 5.290 5.380 34,506 +0.12(+2.28%)
Jun 22, 2021 5.080 5.260 5.080 5.260 87,502 -0.00(-0.09%)
Jun 21, 2021 5.264 5.290 5.200 5.265 50,333 -0.00(-0.04%)
Jun 18, 2021 5.285 5.360 5.250 5.267 38,544 -0.13(-2.46%)
Jun 17, 2021 5.470 5.470 5.300 5.400 40,152 +0.05(+0.93%)
Jun 16, 2021 5.290 5.350 5.290 5.350 20,910 +0.06(+1.13%)
Jun 15, 2021 5.400 5.400 5.260 5.290 43,708 -0.08(-1.53%)
Jun 14, 2021 5.230 5.380 5.230 5.372 51,822 +0.06(+1.17%)
Jun 11, 2021 5.325 5.400 5.300 5.310 53,566 -0.06(-1.12%)
Jun 10, 2021 5.520 5.520 5.360 5.370 131,465 -0.16(-2.89%)
Jun 09, 2021 5.310 5.530 5.310 5.530 38,193 +0.08(+1.56%)
Jun 08, 2021 5.620 5.620 5.400 5.445 331,759 -0.21(-3.63%)
Jun 07, 2021 5.410 5.950 5.410 5.650 196,584 -0.24(-4.06%)
Jun 04, 2021 5.970 5.970 5.620 5.889 83,687 +0.21(+3.68%)
Jun 03, 2021 5.635 5.710 5.500 5.680 75,751 +0.40(+7.58%)
Jun 02, 2021 5.340 5.380 5.280 5.280 101,702 +0.04(+0.86%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.