Australia markets closed

Renesas Electronics Corporation (RNECF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
18.10+0.90 (+5.23%)
At close: 12:06PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202418.1018.1018.1018.1018.10-
23 May 202418.4518.4518.0018.1018.106,300
22 May 202417.2017.2017.2017.2017.205,700
21 May 202417.9517.9517.5117.5117.5161,100
20 May 202417.3917.3917.2217.2317.234,100
17 May 202417.6617.6617.4317.4317.432,400
16 May 202417.5517.5517.5517.5517.55-
15 May 202416.9017.5516.9017.5517.554,300
14 May 202416.3116.3116.3116.3116.31-
13 May 202416.3116.3116.3116.3116.31200
10 May 202415.8515.8515.8515.8515.8551,600
09 May 202416.2616.2616.0916.0916.091,200
08 May 202416.2516.4516.2516.3016.3015,800
07 May 202416.5216.5216.5216.5216.52200
06 May 202417.4417.4416.7616.7616.76200
03 May 202417.1317.3617.1317.3617.361,100
02 May 202416.7816.7816.7816.7816.78300
01 May 202416.4516.6016.4516.6016.606,600
30 Apr 202416.7516.7616.5616.7516.751,000
29 Apr 202416.5716.7116.5716.7116.711,000
26 Apr 202416.4616.4616.4316.4316.43500
25 Apr 202416.5616.5616.5616.5616.56600
24 Apr 202416.2716.2716.2716.2716.27300
23 Apr 202415.0015.0015.0015.0015.00147,600
22 Apr 202415.0015.0014.7614.7814.781,600
19 Apr 202416.0016.0015.1815.1815.181,600
18 Apr 202417.2317.2316.2016.2016.20300
17 Apr 202416.5616.5616.5616.5616.56200
16 Apr 202416.9016.9016.9016.9016.902,400
15 Apr 202417.4817.4817.3917.3917.399,800
12 Apr 202417.2517.2517.2517.2517.25300
11 Apr 202417.7918.1217.7918.0418.041,800
10 Apr 202418.1518.1518.1518.1518.15-
09 Apr 202418.1518.1518.1518.1518.15300
08 Apr 202418.5018.5017.9818.4918.49117,300
05 Apr 202417.6118.2117.6118.2118.2133,200
04 Apr 202418.3618.3617.7517.7517.7545,500
03 Apr 202417.7018.2017.7018.2018.2047,200
02 Apr 202417.6617.8417.6617.8417.84800
01 Apr 202417.2917.4817.2917.4817.483,100
28 Mar 202417.2917.2917.2917.2917.2915,100
27 Mar 202417.2917.2917.2917.2917.29600
26 Mar 202417.7517.7517.7517.7517.75233,100
25 Mar 202416.8016.8016.8016.8016.80-
22 Mar 202416.8016.8016.8016.8016.80-
21 Mar 202416.8016.8016.8016.8016.80-
20 Mar 202416.8016.8016.8016.8016.801,800
19 Mar 202416.4016.8016.3916.8016.801,800
18 Mar 202416.8316.8316.8316.8316.8310,600
15 Mar 202416.5117.3716.5117.3717.37800
14 Mar 202416.1116.3516.0916.0916.09900
13 Mar 202417.4217.4216.3016.3016.30800
12 Mar 202417.3017.3016.7216.7216.721,200
11 Mar 202416.9316.9316.9016.9016.90600
08 Mar 202417.6117.7917.6117.7917.79600
07 Mar 202417.8218.0217.8217.8617.864,800
06 Mar 202416.9216.9216.9216.9216.92300
05 Mar 202417.9718.2417.9417.9417.943,300
04 Mar 202417.9017.9017.9017.9017.90100
01 Mar 202416.8617.4016.8617.3917.396,300
29 Feb 202416.3216.4616.3216.4616.46700
28 Feb 202416.9016.9016.4216.4216.425,600
27 Feb 202417.8017.8016.9516.9516.952,800
26 Feb 202416.5417.6816.5417.6817.681,200
23 Feb 202417.3217.3217.0517.2517.25700
22 Feb 202416.3016.3016.3016.3016.30-
21 Feb 202416.3016.3016.3016.3016.30-
20 Feb 202416.3016.3016.3016.3016.301,000
16 Feb 202416.2716.2716.2716.2716.271,000
15 Feb 202417.0017.0017.0017.0017.00400
14 Feb 202416.8916.8916.8916.8916.89200
13 Feb 202418.4218.4218.4218.4218.42-
12 Feb 202418.0018.4218.0018.4218.42300
09 Feb 202418.1018.1017.6117.6117.61700
08 Feb 202417.0017.1116.9016.9816.9826,500
07 Feb 202416.0416.0416.0016.0016.001,800
06 Feb 202416.2916.2916.2916.2916.29-
05 Feb 202416.2916.2916.2916.2916.29-
02 Feb 202416.1516.2916.1516.2916.291,700
01 Feb 202416.5716.5716.1516.1516.1513,300
31 Jan 202416.5817.1516.4716.4716.472,700
30 Jan 202416.8016.8016.8016.8016.80600
29 Jan 202416.7016.7016.7016.7016.7015,700
26 Jan 202416.8716.8716.8016.8016.8021,100
25 Jan 202417.6617.6617.1017.4517.451,200
24 Jan 202418.1018.1018.1018.1018.10300
23 Jan 202417.0818.0117.0818.0118.011,300
22 Jan 202417.8517.8517.7017.7017.7031,800
19 Jan 202417.6117.6117.6117.6117.61500
18 Jan 202416.1916.6015.8516.6016.60600
17 Jan 202416.1916.1916.1916.1916.19100
16 Jan 202416.4016.4016.4016.4016.40-
12 Jan 202417.1317.1316.4016.4016.4012,200
11 Jan 202416.4916.4916.2816.3516.351,600
10 Jan 202417.0017.0016.1016.1016.10500
09 Jan 202416.5616.5616.5616.5616.56100
08 Jan 202416.5416.9616.5416.9616.96400
05 Jan 202417.5717.5717.5717.5717.57-
04 Jan 202417.5717.5717.5717.5717.5717,300
03 Jan 202417.4617.6417.4617.5717.57600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...