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 )

7.455 -0.065 (-0.86%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 23, 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 (%)
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%)
Dec 01, 2020 4.500 4.545 4.447 4.545 2,146 +0.12(+2.83%)
Nov 30, 2020 4.570 4.570 4.390 4.420 66,977 -0.09(-2.10%)
Nov 27, 2020 4.380 4.515 4.380 4.515 2,500 -0.04(-0.88%)
Nov 25, 2020 4.640 4.640 4.350 4.555 5,800 -0.04(-0.98%)
Nov 24, 2020 4.390 4.600 4.390 4.600 10,656 +0.14(+3.14%)
Nov 23, 2020 4.600 4.600 4.460 4.460 25,468 +0.03(+0.68%)
Nov 20, 2020 4.410 4.540 4.280 4.430 3,800 +0.17(+3.96%)
Nov 19, 2020 4.260 4.390 4.130 4.261 5,866 -0.19(-4.24%)
Nov 18, 2020 4.365 4.500 4.365 4.450 8,134 -0.03(-0.71%)
Nov 17, 2020 4.425 4.530 4.425 4.482 7,709 -0.04(-0.85%)
Nov 16, 2020 4.556 4.660 4.495 4.520 7,803 +0.07(+1.57%)
Nov 13, 2020 4.430 4.450 4.405 4.450 5,200 +0.04(+1.02%)
Nov 12, 2020 4.350 4.420 4.320 4.405 1,980 +0.01(+0.23%)
Nov 11, 2020 4.400 4.430 4.395 4.395 5,155 +0.02(+0.57%)
Nov 10, 2020 4.475 4.520 4.270 4.370 19,926 -0.15(-3.32%)
Nov 09, 2020 4.550 4.600 4.410 4.520 10,249 +0.27(+6.35%)
Nov 06, 2020 4.240 4.375 4.240 4.250 15,100 -0.10(-2.30%)
Nov 05, 2020 4.240 4.350 4.100 4.350 4,068 +0.22(+5.33%)
Nov 04, 2020 4.095 4.190 4.050 4.130 10,198 -0.10(-2.36%)
Nov 03, 2020 4.150 4.270 4.150 4.230 16,081 +0.11(+2.55%)
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.