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 )

6.460 USD -0.040 (-0.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.990 5.990 5.800 5.820 52,900 +0.11(+1.98%)
Apr 29, 2021 5.680 6.000 5.650 5.707 44,609 +0.06(+1.01%)
Apr 28, 2021 5.561 5.700 5.561 5.650 17,099 +0.05(+0.89%)
Apr 27, 2021 5.780 5.780 5.570 5.600 36,234 -0.16(-2.85%)
Apr 26, 2021 5.740 5.910 5.740 5.764 55,690 +0.03(+0.58%)
Apr 23, 2021 5.819 5.819 5.710 5.731 40,100 +0.06(+1.08%)
Apr 22, 2021 5.725 5.780 5.650 5.670 52,658 -0.06(-1.05%)
Apr 21, 2021 5.736 5.760 5.675 5.730 96,400 -0.08(-1.38%)
Apr 20, 2021 5.700 6.030 5.700 5.810 65,130 -0.26(-4.20%)
Apr 19, 2021 6.480 6.480 6.000 6.065 68,948 +0.18(+2.97%)
Apr 16, 2021 5.790 5.900 5.790 5.890 38,500 +0.17(+2.97%)
Apr 15, 2021 5.715 5.775 5.715 5.720 37,229 -0.06(-1.04%)
Apr 14, 2021 5.780 5.780 5.730 5.780 60,584 -0.00(-0.09%)
Apr 13, 2021 5.850 5.850 5.750 5.785 53,676 +0.08(+1.31%)
Apr 12, 2021 5.910 5.910 5.700 5.710 46,567 -0.01(-0.26%)
Apr 09, 2021 5.750 5.753 5.704 5.725 28,100 +0.02(+0.44%)
Apr 08, 2021 5.710 5.860 5.700 5.700 175,970 -0.04(-0.70%)
Apr 07, 2021 5.870 5.870 5.705 5.740 97,463 +0.14(+2.50%)
Apr 06, 2021 5.770 5.770 5.600 5.600 78,363 -0.18(-3.11%)
Apr 05, 2021 5.620 5.790 5.580 5.780 57,799 +0.16(+2.85%)
Apr 01, 2021 5.590 5.750 5.400 5.620 60,800 +0.22(+4.07%)
Mar 31, 2021 5.210 5.430 5.210 5.400 37,098 -0.01(-0.18%)
Mar 30, 2021 5.408 5.540 5.330 5.410 74,694 -0.08(-1.55%)
Mar 29, 2021 5.534 5.610 5.420 5.495 31,498 -0.01(-0.18%)
Mar 26, 2021 5.384 5.520 5.360 5.505 45,100 +0.03(+0.55%)
Mar 25, 2021 5.330 5.550 5.330 5.475 108,939 +0.15(+2.82%)
Mar 24, 2021 5.441 5.441 5.250 5.325 38,094 -0.10(-1.93%)
Mar 23, 2021 5.340 5.510 5.340 5.430 64,992 +0.09(+1.69%)
Mar 22, 2021 5.490 5.490 5.260 5.340 131,795 -0.17(-3.09%)
Mar 19, 2021 5.700 5.700 5.440 5.510 62,200 -0.17(-2.99%)
Mar 18, 2021 5.680 5.750 5.560 5.680 38,480 +0.16(+2.90%)
Mar 17, 2021 5.600 5.650 5.470 5.520 48,496 -0.10(-1.78%)
Mar 16, 2021 5.750 5.750 5.580 5.620 39,342 +0.10(+1.81%)
Mar 15, 2021 5.560 5.680 5.470 5.520 45,380 -0.04(-0.72%)
Mar 12, 2021 5.500 5.610 5.500 5.560 19,400 +0.12(+2.21%)
Mar 11, 2021 5.405 5.500 5.360 5.440 42,337 +0.20(+3.82%)
Mar 10, 2021 5.260 5.500 5.190 5.240 66,565 -0.08(-1.50%)
Mar 09, 2021 5.213 5.340 5.060 5.320 80,934 +0.08(+1.62%)
Mar 08, 2021 5.340 5.340 5.010 5.235 27,051 -0.11(-2.15%)
Mar 05, 2021 5.450 5.450 5.180 5.350 59,800 +0.12(+2.29%)
Mar 04, 2021 5.460 5.460 5.140 5.230 53,144 -0.31(-5.63%)
Mar 03, 2021 5.690 5.690 5.510 5.542 54,468 -0.25(-4.28%)
Mar 02, 2021 5.930 5.930 5.700 5.790 57,105 +0.09(+1.58%)
Mar 01, 2021 5.750 5.840 5.620 5.700 32,569 +0.17(+3.07%)
Feb 26, 2021 5.630 5.630 5.500 5.530 60,200 -0.14(-2.47%)
Feb 25, 2021 5.750 5.770 5.630 5.670 44,187 -0.02(-0.35%)
Feb 24, 2021 5.650 5.739 5.550 5.690 110,427 -0.28(-4.69%)
Feb 23, 2021 6.070 6.070 5.829 5.970 48,649 +0.01(+0.17%)
Feb 22, 2021 5.850 6.003 5.700 5.960 81,070 +0.06(+1.02%)
Feb 19, 2021 5.640 5.970 5.640 5.900 60,900 +0.24(+4.24%)
Feb 18, 2021 5.790 5.790 5.580 5.660 147,514 -0.29(-4.87%)
Feb 17, 2021 5.900 5.960 5.620 5.950 50,784 +0.02(+0.34%)
Feb 16, 2021 6.030 6.030 5.830 5.930 87,082 -0.32(-5.12%)
Feb 12, 2021 6.310 6.310 6.120 6.250 56,900 -0.08(-1.19%)
Feb 11, 2021 6.450 6.500 6.300 6.325 105,769 +0.04(+0.64%)
Feb 10, 2021 6.055 6.330 5.978 6.285 118,037 +0.33(+5.63%)
Feb 09, 2021 5.859 5.980 5.670 5.950 138,109 +0.23(+4.02%)
Feb 08, 2021 5.820 5.820 5.650 5.720 93,983 -0.17(-2.80%)
Feb 05, 2021 6.070 6.070 5.700 5.885 19,000 -0.01(-0.09%)
Feb 04, 2021 6.000 6.040 5.850 5.890 28,421 -0.12(-2.07%)
Feb 03, 2021 6.100 6.130 5.890 6.015 27,524 -0.11(-1.80%)
Feb 02, 2021 6.190 6.200 6.050 6.125 25,742 +0.33(+5.79%)
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.