Get our best money-saving hacks and pro tips now

Renesas Electronics Corporation (RNECF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

13.49

-0.36

(-2.63%)

At close: 02:43PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	13.50	13.50	13.49	13.49	13.49	800
24 Mar 2023	13.86	13.86	13.86	13.86	13.86	-
23 Mar 2023	13.86	13.86	13.86	13.86	13.86	1,000
22 Mar 2023	14.00	14.00	14.00	14.00	14.00	1,500
21 Mar 2023	13.79	13.79	13.79	13.79	13.79	100
20 Mar 2023	13.57	13.57	13.57	13.57	13.57	600
17 Mar 2023	13.67	13.67	13.67	13.67	13.67	-
16 Mar 2023	13.45	13.67	13.45	13.67	13.67	8,700
15 Mar 2023	13.40	13.40	13.01	13.01	13.01	1,700
14 Mar 2023	13.49	13.49	13.49	13.49	13.49	-
13 Mar 2023	13.54	13.54	13.49	13.49	13.49	500
10 Mar 2023	13.35	13.56	13.35	13.56	13.56	1,300
09 Mar 2023	13.54	13.75	13.54	13.75	13.75	1,000
08 Mar 2023	13.17	13.17	13.17	13.17	13.17	-
07 Mar 2023	13.13	13.17	13.13	13.17	13.17	600
06 Mar 2023	13.35	13.35	13.35	13.35	13.35	4,400
03 Mar 2023	13.18	13.69	13.18	13.69	13.69	1,700
02 Mar 2023	12.67	12.67	12.64	12.64	12.64	400
01 Mar 2023	12.84	12.84	12.84	12.84	12.84	100
28 Feb 2023	12.58	12.58	12.58	12.58	12.58	-
27 Feb 2023	12.60	12.87	12.58	12.58	12.58	600
24 Feb 2023	12.26	12.31	12.26	12.31	12.31	2,700
23 Feb 2023	12.48	12.49	12.48	12.49	12.49	500
22 Feb 2023	12.30	12.30	12.30	12.30	12.30	1,200
21 Feb 2023	12.66	12.70	12.66	12.70	12.70	43,200
17 Feb 2023	13.10	13.10	13.10	13.10	13.10	-
16 Feb 2023	13.03	13.10	13.03	13.10	13.10	2,300
15 Feb 2023	12.75	12.89	12.75	12.85	12.85	6,500
14 Feb 2023	12.56	12.67	12.45	12.67	12.67	9,500
13 Feb 2023	12.10	12.10	12.05	12.05	12.05	400
10 Feb 2023	12.14	12.37	12.05	12.05	12.05	3,800
09 Feb 2023	10.71	11.25	10.71	11.25	11.25	2,100
08 Feb 2023	10.73	10.73	10.71	10.71	10.71	2,200
07 Feb 2023	10.75	10.75	10.75	10.75	10.75	-
06 Feb 2023	10.75	10.75	10.75	10.75	10.75	-
03 Feb 2023	10.59	10.81	10.59	10.75	10.75	15,200
02 Feb 2023	10.98	10.98	10.98	10.98	10.98	300
01 Feb 2023	10.15	10.15	10.15	10.15	10.15	39,100
31 Jan 2023	10.26	10.30	10.15	10.15	10.15	1,000
30 Jan 2023	10.15	10.15	10.15	10.15	10.15	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,219.40+75.60(+1.06%)

AUD/USD0.6677+0.0026(+0.3873%)

ASX 2007,034.10+72.10(+1.04%)

OIL72.92+0.11(+0.15%)

GOLD1,963.40+9.60(+0.49%)

BTC-AUD40,359.45-1,163.46(-2.80%)

Get our best money-saving hacks and pro tips now

Renesas Electronics Corporation (RNECF)

ALL ORDS
7,219.40
+75.60(+1.06%)

AUD/USD
0.6677
+0.0026(+0.3873%)

ASX 200
7,034.10
+72.10(+1.04%)

OIL
72.92
+0.11(+0.15%)

GOLD
1,963.40
+9.60(+0.49%)

BTC-AUD
40,359.45
-1,163.46(-2.80%)