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

Renault S.A. (OP: RNLSY )

8.730 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Sep 18, 2024 8.760 8.890 8.692 8.710 13,431 +0.00(+0.00%)
Sep 17, 2024 8.740 8.750 8.660 8.710 13,783 +0.10(+1.16%)
Sep 16, 2024 8.550 8.630 8.540 8.610 34,750 -0.05(-0.58%)
Sep 13, 2024 8.710 8.713 8.570 8.660 29,191 +0.22(+2.61%)
Sep 12, 2024 8.350 8.470 8.349 8.440 42,527 -0.03(-0.35%)
Sep 11, 2024 8.390 8.533 8.220 8.470 42,508 -0.01(-0.12%)
Sep 10, 2024 8.448 8.480 8.335 8.480 44,853 -0.24(-2.75%)
Sep 09, 2024 8.730 8.760 8.650 8.720 60,227 -0.14(-1.58%)
Sep 06, 2024 8.965 9.000 8.835 8.860 61,019 -0.29(-3.17%)
Sep 05, 2024 9.147 9.230 9.130 9.150 32,480 +0.05(+0.55%)
Sep 04, 2024 9.077 9.127 9.050 9.100 90,090 -0.04(-0.44%)
Sep 03, 2024 9.145 9.195 9.110 9.140 27,107 -0.33(-3.48%)
Aug 30, 2024 9.503 9.503 9.428 9.470 12,356 -0.04(-0.42%)
Aug 29, 2024 9.510 9.550 9.460 9.510 18,405 +0.04(+0.37%)
Aug 28, 2024 9.470 9.510 9.457 9.475 12,624 -0.17(-1.71%)
Aug 27, 2024 9.620 9.640 9.575 9.640 22,448 +0.05(+0.52%)
Aug 26, 2024 9.640 9.640 9.580 9.590 22,034 -0.01(-0.10%)
Aug 23, 2024 9.530 9.650 9.530 9.600 12,274 +0.14(+1.49%)
Aug 22, 2024 9.460 9.540 9.450 9.459 23,364 -0.09(-0.95%)
Aug 21, 2024 9.566 9.590 9.480 9.550 56,677 +0.19(+2.03%)
Aug 20, 2024 9.360 9.380 9.335 9.360 20,417 +0.16(+1.74%)
Aug 19, 2024 9.210 9.280 9.175 9.200 38,035 +0.15(+1.66%)
Aug 16, 2024 9.100 9.105 9.045 9.050 23,898 -0.01(-0.11%)
Aug 15, 2024 8.990 9.060 8.980 9.060 25,173 +0.21(+2.37%)
Aug 14, 2024 8.900 8.900 8.810 8.850 27,413 +0.03(+0.34%)
Aug 13, 2024 8.717 8.860 8.717 8.820 61,582 +0.05(+0.57%)
Aug 12, 2024 8.722 8.810 8.720 8.770 55,853 -0.08(-0.90%)
Aug 09, 2024 8.770 8.850 8.750 8.850 54,492 +0.06(+0.68%)
Aug 08, 2024 8.670 8.810 8.670 8.790 69,313 +0.10(+1.15%)
Aug 07, 2024 8.950 8.950 8.660 8.690 110,164 -0.03(-0.34%)
Aug 06, 2024 8.540 8.750 8.530 8.720 114,068 -0.01(-0.11%)
Aug 05, 2024 8.790 8.866 8.720 8.730 85,519 -0.38(-4.17%)
Aug 02, 2024 9.035 9.170 9.000 9.110 56,920 -0.22(-2.34%)
Aug 01, 2024 9.286 9.400 9.267 9.329 21,604 -0.37(-3.83%)
Jul 31, 2024 9.590 9.700 9.580 9.700 36,724 +0.24(+2.54%)
Jul 30, 2024 9.545 9.550 9.440 9.460 52,356 +0.15(+1.61%)
Jul 29, 2024 9.380 9.380 9.295 9.310 114,657 -0.16(-1.69%)
Jul 26, 2024 9.560 9.600 9.460 9.470 31,108 +0.03(+0.32%)
Jul 25, 2024 9.120 9.551 9.040 9.440 50,431 -0.75(-7.36%)
Jul 24, 2024 10.32 10.43 10.19 10.19 63,860 -0.13(-1.26%)
Jul 23, 2024 10.36 10.38 10.31 10.32 27,874 -0.21(-1.99%)
Jul 22, 2024 10.46 10.56 10.46 10.53 48,412 +0.06(+0.57%)
Jul 19, 2024 10.56 10.59 10.45 10.47 17,731 -0.19(-1.78%)
Jul 18, 2024 10.84 10.85 10.64 10.66 70,976 -0.18(-1.66%)
Jul 17, 2024 10.85 10.87 10.79 10.84 67,765 -0.03(-0.28%)
Jul 16, 2024 10.78 10.88 10.78 10.87 18,569 +0.03(+0.28%)
Jul 15, 2024 10.92 10.93 10.84 10.84 26,219 -0.04(-0.37%)
Jul 12, 2024 10.87 10.96 10.86 10.88 29,123 +0.10(+0.93%)
Jul 11, 2024 10.80 10.83 10.77 10.78 50,047 +0.09(+0.84%)
Jul 10, 2024 10.70 10.70 10.60 10.69 69,943 +0.07(+0.66%)
Jul 09, 2024 10.52 10.62 10.50 10.62 69,078 -0.09(-0.84%)
Jul 08, 2024 10.79 10.86 10.68 10.71 538,770 -0.03(-0.28%)
Jul 05, 2024 10.80 10.93 10.71 10.74 1,166,020 +0.04(+0.37%)
Jul 03, 2024 10.67 10.75 10.67 10.70 17,173 +0.19(+1.81%)
Jul 02, 2024 10.55 10.56 10.46 10.51 61,686 +0.23(+2.24%)
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.