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 )

8.900 +0.140 (+1.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.847 2.957 2.840 2.957 10,100 -0.10(-3.37%)
Feb 27, 2020 3.130 3.139 3.040 3.060 12,499 -0.15(-4.64%)
Feb 26, 2020 3.190 3.245 3.190 3.209 13,059 -0.02(-0.65%)
Feb 25, 2020 3.250 3.310 3.230 3.230 9,325 +0.00(+0.00%)
Feb 24, 2020 3.295 3.350 3.230 3.230 11,315 -0.20(-5.83%)
Feb 21, 2020 3.430 3.430 3.430 3.430 500 -0.00(-0.15%)
Feb 20, 2020 3.473 3.473 3.435 3.435 269 -0.04(-1.29%)
Feb 19, 2020 3.435 3.480 3.399 3.480 5,110 +0.05(+1.46%)
Feb 18, 2020 3.430 3.430 3.430 3.430 291 -0.07(-2.00%)
Feb 14, 2020 3.540 3.550 3.460 3.500 10,500 -0.00(-0.14%)
Feb 13, 2020 3.610 3.610 3.460 3.505 38,930 +0.11(+3.39%)
Feb 12, 2020 3.220 3.420 3.220 3.390 11,850 +0.08(+2.42%)
Feb 11, 2020 3.295 3.310 3.260 3.310 3,335 +0.07(+2.16%)
Feb 10, 2020 3.200 3.290 3.190 3.240 1,867 -0.18(-5.26%)
Feb 07, 2020 3.420 3.420 3.420 3.420 13,700 +0.05(+1.48%)
Feb 06, 2020 3.370 3.420 3.320 3.370 4,644 +0.05(+1.38%)
Feb 05, 2020 3.325 3.330 3.270 3.324 11,702 +0.09(+2.91%)
Feb 04, 2020 3.185 3.230 3.185 3.230 20,689 +0.03(+0.94%)
Feb 03, 2020 3.230 3.230 3.180 3.200 40,916 +0.06(+1.91%)
Jan 31, 2020 3.195 3.195 3.140 3.140 2,800 -0.08(-2.64%)
Jan 30, 2020 3.250 3.250 3.200 3.225 12,505 -0.17(-5.15%)
Jan 29, 2020 3.385 3.450 3.385 3.400 4,551 -0.05(-1.45%)
Jan 28, 2020 3.405 3.450 3.400 3.450 13,861 +0.06(+1.77%)
Jan 27, 2020 3.400 3.430 3.350 3.390 2,678 -0.27(-7.35%)
Jan 24, 2020 3.625 3.659 3.580 3.659 4,500 +0.02(+0.52%)
Jan 23, 2020 3.620 3.640 3.595 3.640 4,445 +0.02(+0.41%)
Jan 22, 2020 3.649 3.670 3.600 3.625 2,784 +0.08(+2.11%)
Jan 21, 2020 3.640 3.640 3.550 3.550 1,746 -0.07(-1.83%)
Jan 17, 2020 3.680 3.690 3.610 3.616 15,700 -0.00(-0.04%)
Jan 16, 2020 3.600 3.663 3.590 3.618 5,398 +0.12(+3.36%)
Jan 15, 2020 3.524 3.556 3.500 3.500 2,127 -0.22(-5.91%)
Jan 14, 2020 3.632 3.728 3.632 3.720 3,071 +0.02(+0.46%)
Jan 13, 2020 3.760 3.760 3.634 3.703 36,774 +0.00(+0.08%)
Jan 10, 2020 3.630 3.700 3.630 3.700 24,700 +0.14(+3.93%)
Jan 09, 2020 3.520 3.580 3.520 3.560 18,360 +0.04(+1.14%)
Jan 08, 2020 3.500 3.550 3.500 3.520 30,967 +0.07(+2.03%)
Jan 07, 2020 3.450 3.450 3.369 3.450 831 +0.16(+4.86%)
Jan 06, 2020 3.350 3.350 3.290 3.290 2,790 -0.12(-3.52%)
Jan 03, 2020 3.410 3.410 3.329 3.410 2,400 -0.06(-1.73%)
Jan 02, 2020 3.462 3.470 3.329 3.470 17,630 +0.05(+1.52%)
Dec 31, 2019 3.325 3.430 3.322 3.418 4,700 +0.01(+0.23%)
Dec 30, 2019 3.390 3.450 3.390 3.410 12,528 +0.01(+0.24%)
Dec 27, 2019 3.380 3.430 3.370 3.402 3,100 -0.02(-0.53%)
Dec 26, 2019 3.420 3.420 3.402 3.420 2,673 -0.02(-0.58%)
Dec 24, 2019 3.430 3.480 3.430 3.440 15,500 +0.02(+0.58%)
Dec 23, 2019 3.420 3.470 3.380 3.420 3,488 -0.05(-1.44%)
Dec 20, 2019 3.410 3.473 3.410 3.470 1,500 +0.09(+2.72%)
Dec 19, 2019 3.450 3.450 3.378 3.378 3,549 -0.04(-1.16%)
Dec 18, 2019 3.430 3.430 3.407 3.417 952 +0.07(+2.01%)
Dec 17, 2019 3.405 3.405 3.350 3.350 389 -0.04(-1.18%)
Dec 16, 2019 3.400 3.420 3.390 3.390 16,186 -0.05(-1.34%)
Dec 13, 2019 3.345 3.436 3.345 3.436 2,400 +0.01(+0.17%)
Dec 12, 2019 3.430 3.460 3.430 3.430 7,919 +0.12(+3.63%)
Dec 11, 2019 3.245 3.310 3.245 3.310 10,931 +0.09(+2.65%)
Dec 10, 2019 3.301 3.310 3.224 3.224 963 -0.09(-2.58%)
Dec 09, 2019 3.271 3.359 3.260 3.310 2,935 -0.03(-0.90%)
Dec 06, 2019 3.330 3.360 3.300 3.340 19,000 +0.04(+1.21%)
Dec 05, 2019 3.250 3.300 3.210 3.300 9,645 +0.05(+1.54%)
Dec 04, 2019 3.242 3.250 3.200 3.250 11,832 +0.04(+1.40%)
Dec 03, 2019 3.177 3.205 3.170 3.205 9,161 +0.04(+1.10%)
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.