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 (%)
Oct 31, 2022 4.000 4.218 4.000 4.100 161,559 -0.12(-2.84%)
Oct 28, 2022 4.028 4.220 4.028 4.220 174,108 +0.10(+2.43%)
Oct 27, 2022 4.232 4.232 4.120 4.120 301,548 -0.08(-1.90%)
Oct 26, 2022 4.212 4.350 4.160 4.200 242,785 -0.09(-2.10%)
Oct 25, 2022 4.220 4.310 4.180 4.290 317,609 +0.14(+3.37%)
Oct 24, 2022 4.020 4.160 4.020 4.150 287,890 +0.10(+2.47%)
Oct 21, 2022 3.910 4.090 3.880 4.050 128,492 +0.10(+2.53%)
Oct 20, 2022 3.850 4.040 3.850 3.950 213,846 -0.03(-0.75%)
Oct 19, 2022 3.920 4.040 3.920 3.980 77,288 -0.01(-0.25%)
Oct 18, 2022 4.090 4.090 3.986 3.990 252,130 -0.09(-2.21%)
Oct 17, 2022 4.100 4.130 4.000 4.080 291,923 +0.10(+2.51%)
Oct 14, 2022 4.062 4.080 3.980 3.980 115,804 -0.15(-3.63%)
Oct 13, 2022 4.000 4.200 3.980 4.130 212,912 +0.11(+2.74%)
Oct 12, 2022 4.100 4.160 4.000 4.020 257,543 -0.15(-3.60%)
Oct 11, 2022 4.190 4.220 4.108 4.170 178,036 -0.18(-4.14%)
Oct 10, 2022 4.310 4.570 4.240 4.350 210,610 -0.01(-0.30%)
Oct 07, 2022 4.310 4.480 4.310 4.363 88,008 -0.13(-2.82%)
Oct 06, 2022 4.490 4.524 4.360 4.490 93,062 +0.10(+2.28%)
Oct 05, 2022 4.390 4.480 4.290 4.390 139,811 -0.04(-0.90%)
Oct 04, 2022 4.370 4.440 4.370 4.430 600,605 +0.10(+2.31%)
Oct 03, 2022 4.386 4.420 4.250 4.330 240,636 +0.24(+5.87%)
Sep 30, 2022 4.070 4.250 4.070 4.090 215,766 -0.06(-1.45%)
Sep 29, 2022 4.205 4.230 4.110 4.150 222,014 -0.17(-3.94%)
Sep 28, 2022 4.200 4.320 4.200 4.320 484,724 +0.10(+2.37%)
Sep 27, 2022 4.150 4.290 4.150 4.220 782,340 -0.08(-1.86%)
Sep 26, 2022 4.290 4.430 4.277 4.300 313,186 -0.15(-3.37%)
Sep 23, 2022 4.440 4.450 4.336 4.450 244,377 -0.07(-1.55%)
Sep 22, 2022 4.410 4.590 4.410 4.520 122,310 -0.07(-1.43%)
Sep 21, 2022 4.550 4.680 4.470 4.585 60,174 +0.02(+0.45%)
Sep 20, 2022 4.474 4.640 4.472 4.565 316,525 -0.00(-0.11%)
Sep 19, 2022 4.374 4.590 4.374 4.570 153,960 +0.07(+1.56%)
Sep 16, 2022 4.484 4.600 4.460 4.500 141,306 -0.01(-0.22%)
Sep 15, 2022 4.642 4.653 4.468 4.510 114,011 -0.08(-1.74%)
Sep 14, 2022 4.420 4.700 4.420 4.590 132,156 +0.10(+2.23%)
Sep 13, 2022 4.560 4.730 4.490 4.490 143,161 -0.18(-3.85%)
Sep 12, 2022 4.690 4.710 4.640 4.670 163,521 +0.01(+0.21%)
Sep 09, 2022 4.630 4.660 4.600 4.660 111,687 +0.16(+3.56%)
Sep 08, 2022 4.460 4.560 4.460 4.500 168,991 +0.09(+2.04%)
Sep 07, 2022 4.440 4.440 4.330 4.410 381,699 -0.05(-1.12%)
Sep 06, 2022 4.540 4.600 4.420 4.460 143,015 -0.04(-0.89%)
Sep 02, 2022 4.311 4.590 4.311 4.500 195,703 -0.10(-2.17%)
Sep 01, 2022 4.730 4.730 4.480 4.600 117,545 -0.12(-2.54%)
Aug 31, 2022 4.750 4.750 4.660 4.720 88,442 +0.06(+1.29%)
Aug 30, 2022 4.720 4.720 4.640 4.660 173,727 -0.06(-1.27%)
Aug 29, 2022 4.520 4.770 4.520 4.720 151,981 +0.01(+0.21%)
Aug 26, 2022 4.865 4.865 4.710 4.710 92,251 -0.17(-3.58%)
Aug 25, 2022 4.824 4.900 4.810 4.885 148,080 +0.08(+1.56%)
Aug 24, 2022 4.780 4.830 4.780 4.810 51,646 -0.03(-0.62%)
Aug 23, 2022 4.920 4.920 4.800 4.840 95,423 -0.03(-0.62%)
Aug 22, 2022 5.030 5.030 4.820 4.870 72,841 -0.08(-1.62%)
Aug 19, 2022 4.970 5.035 4.910 4.950 66,658 -0.02(-0.40%)
Aug 18, 2022 4.955 4.990 4.940 4.970 64,022 +0.10(+2.05%)
Aug 17, 2022 4.905 4.950 4.830 4.870 96,063 -0.07(-1.48%)
Aug 16, 2022 4.942 4.950 4.781 4.943 96,808 -0.07(-1.34%)
Aug 15, 2022 5.000 5.030 4.970 5.010 137,936 +0.06(+1.21%)
Aug 12, 2022 4.780 4.950 4.780 4.950 65,324 +0.15(+3.13%)
Aug 11, 2022 4.860 4.885 4.770 4.800 97,891 +0.00(+0.00%)
Aug 10, 2022 4.780 4.830 4.760 4.800 86,230 +0.06(+1.27%)
Aug 09, 2022 4.790 4.790 4.740 4.740 165,879 -0.07(-1.46%)
Aug 08, 2022 4.740 4.890 4.740 4.810 64,843 -0.01(-0.10%)
Aug 05, 2022 4.850 4.860 4.795 4.815 63,591 -0.03(-0.72%)
Aug 04, 2022 4.820 4.890 4.820 4.850 2,110,694 +0.08(+1.75%)
Aug 03, 2022 4.850 4.850 4.720 4.766 631,350 +0.09(+1.85%)
Aug 02, 2022 4.610 4.850 4.610 4.680 265,331 -0.13(-2.70%)
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.