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 )

8.591 +0.221 (+2.63%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 3, 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 (%)
May 31, 2023 8.000 8.120 7.970 8.060 592,259 +0.19(+2.41%)
May 30, 2023 7.950 8.010 7.870 7.870 104,657 -0.25(-3.08%)
May 26, 2023 7.870 8.170 7.870 8.120 116,161 +0.33(+4.20%)
May 25, 2023 7.570 7.840 7.570 7.793 147,953 +0.31(+4.18%)
May 24, 2023 7.670 7.670 7.450 7.480 159,722 -0.08(-1.02%)
May 23, 2023 7.450 7.600 7.450 7.557 108,489 +0.06(+0.76%)
May 22, 2023 7.500 7.530 7.450 7.500 97,414 -0.14(-1.83%)
May 19, 2023 7.500 7.648 7.500 7.640 95,317 -0.24(-3.09%)
May 18, 2023 7.660 7.920 7.660 7.884 58,869 +0.31(+4.07%)
May 17, 2023 7.600 7.600 7.500 7.576 42,053 +0.11(+1.42%)
May 16, 2023 7.400 7.520 7.380 7.470 205,896 +0.25(+3.39%)
May 15, 2023 7.100 7.250 7.000 7.225 79,744 +0.02(+0.28%)
May 12, 2023 7.390 7.390 7.160 7.205 47,880 +0.26(+3.82%)
May 11, 2023 6.956 7.100 6.860 6.940 54,075 +0.03(+0.43%)
May 10, 2023 6.900 7.010 6.850 6.910 72,180 +0.11(+1.62%)
May 09, 2023 6.775 6.875 6.746 6.800 43,717 -0.01(-0.17%)
May 08, 2023 6.830 6.830 6.690 6.811 36,089 -0.01(-0.12%)
May 05, 2023 6.630 6.830 6.630 6.820 51,849 +0.11(+1.64%)
May 04, 2023 6.590 6.810 6.590 6.710 45,034 +0.07(+1.05%)
May 03, 2023 6.649 6.750 6.640 6.640 28,063 +0.02(+0.30%)
May 02, 2023 6.500 6.630 6.500 6.620 83,183 +0.17(+2.64%)
May 01, 2023 6.380 6.510 6.280 6.450 93,935 -0.04(-0.62%)
Apr 28, 2023 6.580 6.580 6.420 6.490 51,116 -0.37(-5.39%)
Apr 27, 2023 7.000 7.000 6.820 6.860 82,164 +0.30(+4.57%)
Apr 26, 2023 6.720 6.720 6.560 6.560 49,101 -0.07(-1.06%)
Apr 25, 2023 6.730 6.798 6.630 6.630 98,668 -0.11(-1.63%)
Apr 24, 2023 7.040 7.040 6.720 6.740 85,521 +0.04(+0.60%)
Apr 21, 2023 6.820 6.820 6.690 6.700 50,067 -0.16(-2.33%)
Apr 20, 2023 6.909 6.940 6.860 6.860 118,964 +0.00(+0.00%)
Apr 19, 2023 6.760 6.925 6.760 6.860 62,925 -0.07(-0.98%)
Apr 18, 2023 6.950 6.970 6.910 6.928 65,247 +0.01(+0.12%)
Apr 17, 2023 6.880 6.930 6.860 6.920 63,356 +0.05(+0.73%)
Apr 14, 2023 6.870 6.930 6.810 6.870 58,995 -0.01(-0.10%)
Apr 13, 2023 6.730 6.940 6.730 6.877 30,615 +0.15(+2.19%)
Apr 12, 2023 6.830 6.930 6.720 6.730 82,577 -0.10(-1.46%)
Apr 11, 2023 6.720 6.930 6.720 6.830 31,447 +0.06(+0.89%)
Apr 10, 2023 6.700 6.780 6.648 6.770 53,290 +0.08(+1.20%)
Apr 06, 2023 6.631 6.730 6.631 6.690 31,736 -0.21(-3.11%)
Apr 05, 2023 6.921 6.970 6.780 6.905 52,768 -0.01(-0.19%)
Apr 04, 2023 6.990 7.020 6.910 6.918 45,562 -0.18(-2.57%)
Apr 03, 2023 7.160 7.160 6.850 7.100 52,330 -0.11(-1.53%)
Mar 31, 2023 7.030 7.210 7.030 7.210 62,874 +0.28(+4.04%)
Mar 30, 2023 6.880 6.980 6.820 6.930 55,805 +0.07(+1.02%)
Mar 29, 2023 6.840 6.890 6.742 6.860 50,968 +0.12(+1.78%)
Mar 28, 2023 6.620 6.740 6.620 6.740 185,643 +0.00(+0.00%)
Mar 27, 2023 6.740 6.740 6.660 6.740 75,150 +0.00(+0.00%)
Mar 24, 2023 6.820 6.820 6.740 6.740 35,861 -0.15(-2.18%)
Mar 23, 2023 6.890 6.940 6.850 6.890 162,647 +0.04(+0.58%)
Mar 22, 2023 6.580 6.996 6.580 6.850 68,250 +0.03(+0.40%)
Mar 21, 2023 6.900 6.900 6.770 6.823 71,106 -0.00(-0.03%)
Mar 20, 2023 6.730 6.890 6.730 6.825 49,050 -0.04(-0.51%)
Mar 17, 2023 6.860 6.900 6.770 6.860 58,448 +0.05(+0.73%)
Mar 16, 2023 6.658 6.820 6.630 6.810 531,831 +0.24(+3.65%)
Mar 15, 2023 6.560 6.635 6.540 6.570 85,134 -0.11(-1.65%)
Mar 14, 2023 6.680 6.710 6.635 6.680 84,315 -0.06(-0.89%)
Mar 13, 2023 6.680 6.820 6.600 6.740 76,909 +0.06(+0.90%)
Mar 10, 2023 6.810 6.810 6.601 6.680 80,517 -0.07(-1.04%)
Mar 09, 2023 6.730 6.850 6.730 6.750 73,827 +0.05(+0.82%)
Mar 08, 2023 6.700 6.710 6.612 6.695 299,414 +0.21(+3.32%)
Mar 07, 2023 6.680 6.680 6.470 6.480 76,190 -0.14(-2.11%)
Mar 06, 2023 6.630 6.700 6.620 6.620 1,178,965 -0.10(-1.49%)
Mar 03, 2023 6.560 6.780 6.560 6.720 2,904,519 +0.35(+5.49%)
Mar 02, 2023 6.440 6.440 6.280 6.370 233,075 +0.00(+0.05%)
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.