Renesas Electronics Corporation (RNECF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:09PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 26 Jan 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2,600 |
| 25 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 24 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 23 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 300 |
| 20 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 19 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 18 Jan 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 100 |
| 17 Jan 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1,300 |
| 13 Jan 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 300 |
| 12 Jan 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 50,400 |
| 11 Jan 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
| 10 Jan 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 100 |
| 09 Jan 2023 | 9.34 | 9.37 | 9.34 | 9.37 | 9.37 | 200 |
| 06 Jan 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2,000 |
| 05 Jan 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 04 Jan 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 03 Jan 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 30 Dec 2022 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 29 Dec 2022 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 800 |
| 28 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 38,900 |
| 27 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,500 |
| 23 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2,500 |
| 22 Dec 2022 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 500 |
| 21 Dec 2022 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 20 Dec 2022 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 400 |
| 19 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 16 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 15 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 14 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 500 |
| 13 Dec 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 200 |
| 12 Dec 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 100 |
| 09 Dec 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 3,000 |
| 08 Dec 2022 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 800 |
| 07 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 06 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 05 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 02 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 01 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 54,000 |
| 30 Nov 2022 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 300 |
| 29 Nov 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 100 |
| 28 Nov 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 |
| 25 Nov 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 23 Nov 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 22 Nov 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 21 Nov 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 300 |
| 18 Nov 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 17 Nov 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 900 |
| 16 Nov 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 20,000 |
| 15 Nov 2022 | 9.66 | 9.98 | 9.66 | 9.98 | 9.98 | 300 |
| 14 Nov 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 100 |
| 11 Nov 2022 | 9.73 | 10.04 | 9.73 | 10.04 | 10.04 | 600 |
| 10 Nov 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 100 |
| 09 Nov 2022 | 8.99 | 9.25 | 8.99 | 9.25 | 9.25 | 4,900 |
| 08 Nov 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 07 Nov 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 04 Nov 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 100 |
| 03 Nov 2022 | 8.16 | 8.32 | 8.16 | 8.32 | 8.32 | 400 |
| 02 Nov 2022 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | 8,100 |
| 01 Nov 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 200 |
| 31 Oct 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 28 Oct 2022 | 8.43 | 8.45 | 8.35 | 8.35 | 8.35 | 600 |
| 27 Oct 2022 | 8.51 | 8.51 | 8.46 | 8.46 | 8.46 | 1,700 |
| 26 Oct 2022 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 700 |
| 25 Oct 2022 | 8.24 | 8.61 | 8.24 | 8.61 | 8.61 | 400 |
| 24 Oct 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 21 Oct 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 20 Oct 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 19 Oct 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,200 |
| 18 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1,200 |
| 17 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 14 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 600 |
| 13 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 12 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 11,900 |
| 11 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 10 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 07 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 06 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 05 Oct 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 100 |
| 04 Oct 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 03 Oct 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1,700 |
| 30 Sept 2022 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 200 |
| 29 Sept 2022 | 8.46 | 8.54 | 8.46 | 8.54 | 8.54 | 7,300 |
| 28 Sept 2022 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 2,400 |
| 27 Sept 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 26 Sept 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 30,000 |
| 23 Sept 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 50,100 |
| 22 Sept 2022 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1,700 |
| 21 Sept 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 700 |
| 20 Sept 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 19 Sept 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 300 |
| 16 Sept 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 15 Sept 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 14 Sept 2022 | 9.34 | 9.34 | 9.21 | 9.21 | 9.21 | 1,800 |
| 13 Sept 2022 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | 500 |
| 12 Sept 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1,200 |
| 09 Sept 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 50,300 |
| 08 Sept 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2,300 |
| 07 Sept 2022 | 8.98 | 8.98 | 8.81 | 8.81 | 8.81 | 1,600 |
| 06 Sept 2022 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
