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 )

6.500 USD +0.234 (+3.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.630 5.630 5.500 5.530 60,200 -0.14(-2.47%)
Feb 25, 2021 5.750 5.770 5.630 5.670 44,187 -0.02(-0.35%)
Feb 24, 2021 5.650 5.739 5.550 5.690 110,427 -0.28(-4.69%)
Feb 23, 2021 6.070 6.070 5.829 5.970 48,649 +0.01(+0.17%)
Feb 22, 2021 5.850 6.003 5.700 5.960 81,070 +0.06(+1.02%)
Feb 19, 2021 5.640 5.970 5.640 5.900 60,900 +0.24(+4.24%)
Feb 18, 2021 5.790 5.790 5.580 5.660 147,514 -0.29(-4.87%)
Feb 17, 2021 5.900 5.960 5.620 5.950 50,784 +0.02(+0.34%)
Feb 16, 2021 6.030 6.030 5.830 5.930 87,082 -0.32(-5.12%)
Feb 12, 2021 6.310 6.310 6.120 6.250 56,900 -0.08(-1.19%)
Feb 11, 2021 6.450 6.500 6.300 6.325 105,769 +0.04(+0.64%)
Feb 10, 2021 6.055 6.330 5.978 6.285 118,037 +0.33(+5.63%)
Feb 09, 2021 5.859 5.980 5.670 5.950 138,109 +0.23(+4.02%)
Feb 08, 2021 5.820 5.820 5.650 5.720 93,983 -0.17(-2.80%)
Feb 05, 2021 6.070 6.070 5.700 5.885 19,000 -0.01(-0.09%)
Feb 04, 2021 6.000 6.040 5.850 5.890 28,421 -0.12(-2.07%)
Feb 03, 2021 6.100 6.130 5.890 6.015 27,524 -0.11(-1.80%)
Feb 02, 2021 6.190 6.200 6.050 6.125 25,742 +0.33(+5.79%)
Feb 01, 2021 5.570 5.960 5.570 5.790 22,070 +0.05(+0.87%)
Jan 29, 2021 5.890 5.920 5.640 5.740 52,900 -0.26(-4.33%)
Jan 28, 2021 6.050 6.050 5.750 6.000 34,601 -0.17(-2.68%)
Jan 27, 2021 6.390 6.390 6.165 6.165 111,655 -0.35(-5.37%)
Jan 26, 2021 6.556 6.556 6.480 6.515 17,145 +0.10(+1.64%)
Jan 25, 2021 6.480 6.480 6.300 6.410 51,717 -0.13(-2.06%)
Jan 22, 2021 6.440 6.660 6.380 6.545 122,000 +0.21(+3.23%)
Jan 21, 2021 6.300 6.440 6.300 6.340 121,102 -0.01(-0.16%)
Jan 20, 2021 6.370 6.370 6.100 6.350 38,564 +0.22(+3.67%)
Jan 19, 2021 6.240 6.240 6.080 6.125 21,051 +0.25(+4.26%)
Jan 15, 2021 5.690 6.050 5.690 5.875 18,500 -0.12(-2.08%)
Jan 14, 2021 6.080 6.080 5.900 6.000 33,566 -0.08(-1.32%)
Jan 13, 2021 6.100 6.250 6.026 6.080 40,219 +0.27(+4.65%)
Jan 12, 2021 5.690 5.850 5.690 5.810 37,307 +0.34(+6.22%)
Jan 11, 2021 5.500 5.540 5.440 5.470 25,435 +0.04(+0.81%)
Jan 08, 2021 5.415 5.520 5.410 5.426 17,500 +0.21(+4.05%)
Jan 07, 2021 5.225 5.250 5.150 5.215 10,129 +0.02(+0.38%)
Jan 06, 2021 5.225 5.300 5.160 5.195 10,713 -0.09(-1.76%)
Jan 05, 2021 5.110 5.320 5.110 5.288 15,160 +0.08(+1.50%)
Jan 04, 2021 5.302 5.320 5.170 5.210 9,957 -0.02(-0.38%)
Dec 31, 2020 5.230 5.230 5.230 9,051 -0.02(-0.38%)
Dec 30, 2020 5.360 5.360 5.150 5.250 9,051 +0.03(+0.57%)
Dec 29, 2020 5.140 5.300 5.140 5.220 17,416 +0.11(+2.25%)
Dec 28, 2020 5.240 5.240 5.010 5.105 13,954 -0.00(-0.10%)
Dec 24, 2020 5.110 5.110 4.950 5.110 8,800 -0.01(-0.20%)
Dec 23, 2020 4.900 5.140 4.900 5.120 55,190 +0.17(+3.54%)
Dec 22, 2020 5.100 5.100 4.821 4.945 11,945 -0.15(-3.04%)
Dec 21, 2020 5.110 5.120 4.985 5.100 10,067 -0.06(-1.16%)
Dec 18, 2020 5.260 5.260 5.080 5.160 39,500 -0.12(-2.35%)
Dec 17, 2020 5.340 5.340 5.130 5.284 30,569 +0.22(+4.43%)
Dec 16, 2020 5.090 5.090 4.940 5.060 35,999 -0.02(-0.39%)
Dec 15, 2020 5.085 5.180 4.980 5.080 64,484 +0.09(+1.80%)
Dec 14, 2020 4.876 5.010 4.876 4.990 9,359 +0.17(+3.53%)
Dec 11, 2020 4.825 4.900 4.762 4.820 27,500 -0.03(-0.62%)
Dec 10, 2020 4.916 4.980 4.700 4.850 560,701 -0.19(-3.77%)
Dec 09, 2020 5.100 5.120 4.990 5.040 69,156 -0.02(-0.40%)
Dec 08, 2020 4.896 5.120 4.896 5.060 7,267 +0.31(+6.64%)
Dec 07, 2020 4.890 4.890 4.730 4.745 191,167 -0.00(-0.11%)
Dec 04, 2020 4.870 4.870 4.705 4.750 8,700 +0.03(+0.64%)
Dec 03, 2020 4.700 4.720 4.645 4.720 5,227 +0.06(+1.40%)
Dec 02, 2020 4.520 4.740 4.520 4.655 16,136 +0.11(+2.42%)
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.