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

Renishaw Plc (OP: RNSHF )

54.78 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 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 (%)
Nov 10, 2017 68.08 68.08 68.08 4,300 -0.02(-0.03%)
Nov 08, 2017 68.10 68.10 68.10 78 -1.82(-2.60%)
Nov 06, 2017 69.92 69.92 69.92 0 +3.42(+5.14%)
Nov 02, 2017 66.50 66.50 66.50 0 +1.14(+1.74%)
Oct 31, 2017 65.36 65.36 65.36 0 +2.16(+3.42%)
Oct 20, 2017 63.20 63.20 63.20 9 +0.00(+0.00%)
Oct 11, 2017 63.20 63.20 63.20 2 +0.20(+0.32%)
Oct 10, 2017 63.00 63.00 63.00 63.00 154 +0.51(+0.82%)
Oct 09, 2017 62.49 62.49 62.49 62.49 305 +1.49(+2.44%)
Oct 06, 2017 61.00 61.00 61.00 61.00 402 -3.26(-5.07%)
Oct 05, 2017 64.49 64.49 64.26 64.26 1,845 -0.49(-0.76%)
Oct 04, 2017 64.80 64.80 64.75 64.75 454 +0.50(+0.78%)
Oct 02, 2017 64.25 64.25 64.25 15 +1.36(+2.16%)
Sep 25, 2017 62.89 62.89 62.89 0 -0.23(-0.36%)
Sep 21, 2017 63.12 63.12 63.12 0 -1.63(-2.52%)
Sep 20, 2017 64.75 64.75 64.75 64.75 122 -1.55(-2.34%)
Sep 12, 2017 66.30 66.30 66.30 0 +2.30(+3.59%)
Sep 11, 2017 64.00 64.00 64.00 64.00 650 +3.14(+5.16%)
Sep 05, 2017 60.86 60.86 60.86 0 +0.36(+0.60%)
Sep 01, 2017 60.50 60.50 60.50 60.50 5,634 +0.90(+1.51%)
Aug 31, 2017 59.60 59.60 59.60 59.60 207 +0.00(+0.00%)
Aug 30, 2017 59.45 59.60 59.45 59.60 422 +1.05(+1.79%)
Aug 29, 2017 58.30 58.65 58.30 58.55 927 -0.54(-0.91%)
Aug 28, 2017 59.09 59.09 59.09 59.09 122 +1.79(+3.12%)
Aug 18, 2017 57.30 57.30 57.30 0 +0.40(+0.70%)
Aug 10, 2017 56.90 56.90 56.90 25 -0.01(-0.02%)
Aug 09, 2017 56.91 56.91 56.91 56.91 320 -0.83(-1.44%)
Aug 08, 2017 57.84 57.84 57.74 57.74 300 +0.09(+0.16%)
Aug 07, 2017 57.65 57.65 57.65 57.65 2,301 +0.65(+1.14%)
Aug 03, 2017 57.00 57.00 57.00 0 +2.19(+4.00%)
Jul 31, 2017 54.81 54.81 54.81 0 +5.05(+10.14%)
Jul 13, 2017 49.76 49.76 49.76 0 +1.86(+3.89%)
Jul 11, 2017 47.90 47.90 47.90 0 +3.40(+7.64%)
Jul 03, 2017 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
May 18, 2017 44.50 44.50 44.50 0 -1.50(-3.26%)
May 11, 2017 46.00 46.00 46.00 33 -0.98(-2.09%)
May 09, 2017 46.98 46.98 46.98 8 +2.48(+5.57%)
May 02, 2017 44.50 44.50 44.50 0 +1.34(+3.10%)
Apr 28, 2017 43.16 43.16 43.16 0 +3.26(+8.17%)
Apr 19, 2017 39.90 39.90 39.90 0 +0.50(+1.27%)
Apr 18, 2017 39.40 39.40 39.40 39.40 373 -0.85(-2.11%)
Apr 13, 2017 40.25 40.25 40.25 0 +0.25(+0.62%)
Apr 12, 2017 40.00 40.00 40.00 40.00 363 +0.81(+2.07%)
Apr 11, 2017 39.19 39.19 39.19 39.19 445 -0.31(-0.78%)
Apr 10, 2017 39.50 39.50 39.50 39.50 151 +0.00(+0.00%)
Apr 06, 2017 39.50 39.50 39.50 0 +0.85(+2.20%)
Apr 04, 2017 38.65 38.65 38.65 0 +0.05(+0.13%)
Apr 03, 2017 38.60 38.60 38.60 38.60 509 +1.75(+4.75%)
Mar 13, 2017 36.85 36.85 36.85 0 -1.65(-4.29%)
Feb 14, 2017 38.50 38.50 38.50 0 +1.30(+3.49%)
Feb 08, 2017 37.20 37.20 37.20 0 +1.40(+3.91%)
Jan 30, 2017 35.80 35.80 35.80 52 +0.25(+0.70%)
Jan 24, 2017 35.55 35.55 35.55 0 +2.10(+6.28%)
Jan 17, 2017 33.45 33.45 33.45 0 +3.10(+10.21%)
Dec 07, 2016 30.35 30.35 30.35 0 -0.98(-3.12%)
Dec 05, 2016 31.33 31.33 31.33 0 +0.33(+1.06%)
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.