News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Renesas Electronics Corporation (RNECF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

9.11

-0.43

(-4.51%)

At close: 12:42PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	9.11	9.11	9.02	9.11	9.11	300
29 June 2022	9.62	9.62	9.50	9.54	9.54	500
28 June 2022	9.87	9.87	9.87	9.87	9.87	3,400
27 June 2022	9.58	9.58	9.49	9.49	9.49	1,400
24 June 2022	9.75	9.85	9.75	9.78	9.78	2,600
23 June 2022	9.24	9.47	9.24	9.47	9.47	16,000
22 June 2022	9.46	9.46	9.46	9.46	9.46	2,300
21 June 2022	9.85	9.85	9.80	9.80	9.80	96,800
17 June 2022	9.50	9.50	9.41	9.50	9.50	2,500
16 June 2022	10.06	10.13	9.61	9.61	9.61	1,100
15 June 2022	10.15	10.15	10.15	10.15	10.15	13,200
14 June 2022	10.00	10.00	10.00	10.00	10.00	400
13 June 2022	10.01	10.22	10.00	10.00	10.00	1,100
10 June 2022	10.75	10.75	10.43	10.43	10.43	1,800
09 June 2022	10.70	10.70	10.70	10.70	10.70	200
08 June 2022	11.08	11.08	11.08	11.08	11.08	1,000
07 June 2022	11.09	11.15	11.08	11.08	11.08	900
06 June 2022	11.75	11.75	11.75	11.75	11.75	100
03 June 2022	11.63	11.63	11.63	11.63	11.63	300
02 June 2022	11.67	11.75	11.58	11.75	11.75	3,300
01 June 2022	11.92	11.92	11.92	11.92	11.92	200
31 May 2022	11.96	11.96	11.82	11.82	11.82	1,000
27 May 2022	11.73	11.91	11.73	11.91	11.91	5,500
26 May 2022	11.48	11.68	11.48	11.68	11.68	800
25 May 2022	11.37	11.48	11.37	11.48	11.48	2,600
24 May 2022	11.21	11.21	11.21	11.21	11.21	500
23 May 2022	11.57	11.67	11.57	11.67	11.67	700
20 May 2022	11.43	11.43	11.33	11.33	11.33	700
19 May 2022	11.28	11.28	11.26	11.26	11.26	200
18 May 2022	11.22	11.22	11.03	11.03	11.03	3,100
17 May 2022	11.00	11.09	11.00	11.09	11.09	8,600
16 May 2022	10.71	10.71	10.71	10.71	10.71	300
13 May 2022	10.80	10.90	10.80	10.90	10.90	3,000
12 May 2022	10.12	10.12	10.12	10.12	10.12	95,200
11 May 2022	10.41	10.41	10.41	10.41	10.41	100
10 May 2022	10.34	10.34	10.34	10.34	10.34	-
09 May 2022	10.50	10.50	10.34	10.34	10.34	7,500
06 May 2022	11.00	11.00	11.00	11.00	11.00	2,500
05 May 2022	10.82	10.82	10.65	10.65	10.65	15,900
04 May 2022	10.80	11.07	10.63	11.07	11.07	11,600
03 May 2022	10.82	10.82	10.82	10.82	10.82	100
02 May 2022	10.71	10.71	10.71	10.71	10.71	100
29 Apr 2022	11.02	11.02	10.91	10.91	10.91	500
28 Apr 2022	10.80	10.97	10.79	10.97	10.97	1,100
27 Apr 2022	10.54	11.10	10.54	11.10	11.10	700
26 Apr 2022	10.37	10.37	10.36	10.36	10.36	300
25 Apr 2022	10.55	10.55	10.55	10.55	10.55	200
22 Apr 2022	10.61	10.61	10.61	10.61	10.61	600
21 Apr 2022	10.64	10.65	10.64	10.65	10.65	400
20 Apr 2022	10.52	10.52	10.52	10.52	10.52	200
19 Apr 2022	10.73	10.75	10.69	10.75	10.75	700
18 Apr 2022	10.29	10.67	10.29	10.67	10.67	2,700
14 Apr 2022	10.74	10.74	10.74	10.74	10.74	200
13 Apr 2022	10.32	10.32	10.30	10.30	10.30	6,300
12 Apr 2022	10.05	10.05	9.71	9.82	9.82	11,000
11 Apr 2022	10.50	10.50	10.50	10.50	10.50	-
08 Apr 2022	10.40	10.50	10.40	10.50	10.50	11,300
07 Apr 2022	10.73	10.73	10.73	10.73	10.73	400
06 Apr 2022	10.90	11.00	10.90	11.00	11.00	1,100
05 Apr 2022	11.76	11.76	11.76	11.76	11.76	-
04 Apr 2022	11.67	11.76	11.67	11.76	11.76	8,600
01 Apr 2022	11.67	11.67	11.64	11.64	11.64	600
31 Mar 2022	11.95	11.95	11.95	11.95	11.95	1,600
30 Mar 2022	11.74	11.95	11.74	11.95	11.95	71,600
29 Mar 2022	11.70	11.70	11.54	11.54	11.54	400
28 Mar 2022	11.28	11.28	11.28	11.28	11.28	-
25 Mar 2022	11.28	11.28	11.28	11.28	11.28	300
24 Mar 2022	11.03	11.24	11.03	11.24	11.24	300
23 Mar 2022	11.01	11.01	11.01	11.01	11.01	300
22 Mar 2022	10.91	10.91	10.91	10.91	10.91	800
21 Mar 2022	11.14	11.14	11.14	11.14	11.14	300
18 Mar 2022	10.72	10.72	10.72	10.72	10.72	-
17 Mar 2022	10.72	10.72	10.72	10.72	10.72	-
16 Mar 2022	10.72	10.72	10.72	10.72	10.72	700
15 Mar 2022	10.36	10.36	10.36	10.36	10.36	4,200
14 Mar 2022	10.36	10.36	10.36	10.36	10.36	100
11 Mar 2022	10.36	10.36	10.36	10.36	10.36	1,000
10 Mar 2022	10.37	10.38	10.37	10.38	10.38	1,300
09 Mar 2022	10.36	10.49	10.36	10.36	10.36	800
08 Mar 2022	9.70	10.15	9.70	10.15	10.15	1,600
07 Mar 2022	10.28	10.30	10.28	10.30	10.30	1,600
04 Mar 2022	11.24	11.24	11.24	11.24	11.24	-
03 Mar 2022	11.28	11.28	11.24	11.24	11.24	400
02 Mar 2022	11.30	11.36	11.30	11.36	11.36	200
01 Mar 2022	11.50	11.51	11.50	11.51	11.51	1,000
28 Feb 2022	11.63	11.63	11.63	11.63	11.63	900
25 Feb 2022	11.82	11.95	11.82	11.95	11.95	600
24 Feb 2022	10.95	11.26	10.95	11.21	11.21	3,800
23 Feb 2022	11.52	11.52	11.52	11.52	11.52	100
22 Feb 2022	12.40	12.40	12.40	12.40	12.40	-
18 Feb 2022	12.22	12.40	12.22	12.40	12.40	1,900
17 Feb 2022	12.47	12.47	12.32	12.32	12.32	101,900
16 Feb 2022	12.37	12.37	12.37	12.37	12.37	1,000
15 Feb 2022	12.30	12.41	12.21	12.21	12.21	104,400
14 Feb 2022	12.38	12.38	12.38	12.38	12.38	-
11 Feb 2022	12.38	12.38	12.38	12.38	12.38	500
10 Feb 2022	12.33	12.33	12.33	12.33	12.33	120,300
09 Feb 2022	11.92	12.21	11.92	12.21	12.21	18,300
08 Feb 2022	11.16	11.16	11.16	11.16	11.16	100,100
07 Feb 2022	11.16	11.16	11.16	11.16	11.16	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,750.90+4.40(+0.07%)

ASX 2006,570.00+1.90(+0.03%)

AUD/USD0.6828-0.0077(-1.11%)

OIL104.63-1.13(-1.07%)

GOLD1,798.10-9.20(-0.51%)

BTC-AUD28,527.96-921.83(-3.13%)

News that makes you smarter and richer... For free.

Renesas Electronics Corporation (RNECF)

ALL ORDS
6,750.90
+4.40(+0.07%)

ASX 200
6,570.00
+1.90(+0.03%)

AUD/USD
0.6828
-0.0077(-1.11%)

OIL
104.63
-1.13(-1.07%)

GOLD
1,798.10
-9.20(-0.51%)

BTC-AUD
28,527.96
-921.83(-3.13%)