Renesas Electronics Corporation (RNECY)
OTCMKTS
· Delayed Price · Currency is USD
6.44
-0.03 (-0.46%)
May 13, 2025, 3:56 PM EDT
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.58 | 6.58 | 6.28 | 6.45 | - | -0.31% | 55,072 |
| May 12, 2025 | 6.67 | 6.67 | 6.38 | 6.47 | 6.47 | 4.19% | 2,312,513 |
| May 9, 2025 | 6.48 | 6.48 | 6.12 | 6.21 | 6.21 | 4.19% | 785,966 |
| May 8, 2025 | 6.10 | 6.10 | 5.87 | 5.96 | 5.96 | -0.50% | 1,862,318 |
| May 7, 2025 | 6.10 | 6.10 | 5.76 | 5.99 | 5.99 | 0.50% | 504,356 |
| May 6, 2025 | 5.81 | 6.29 | 5.81 | 5.96 | 5.96 | -1.97% | 371,912 |
| May 5, 2025 | 5.79 | 6.25 | 5.79 | 6.08 | 6.08 | 0.50% | 762,947 |
| May 2, 2025 | 6.21 | 6.21 | 5.85 | 6.05 | 6.05 | 1.85% | 831,748 |
| May 1, 2025 | 5.81 | 6.28 | 5.81 | 5.94 | 5.94 | 1.19% | 934,834 |
| Apr 30, 2025 | 5.87 | 5.90 | 5.67 | 5.87 | 5.87 | -3.45% | 458,165 |
| Apr 29, 2025 | 5.82 | 6.14 | 5.82 | 6.08 | 6.08 | 0.33% | 411,604 |
| Apr 28, 2025 | 6.23 | 6.23 | 5.85 | 6.06 | 6.06 | -3.04% | 854,210 |
| Apr 25, 2025 | 6.04 | 6.26 | 6.04 | 6.25 | 6.25 | 4.52% | 1,148,434 |
| Apr 24, 2025 | 5.63 | 5.99 | 5.63 | 5.98 | 5.98 | 5.84% | 2,301,423 |
| Apr 23, 2025 | 5.52 | 5.95 | 5.52 | 5.65 | 5.65 | - | 775,375 |
| Apr 22, 2025 | 5.61 | 5.74 | 5.61 | 5.65 | 5.65 | 4.24% | 1,077,542 |
| Apr 21, 2025 | 5.38 | 5.52 | 5.36 | 5.42 | 5.42 | -4.07% | 962,339 |
| Apr 17, 2025 | 5.80 | 5.80 | 5.56 | 5.65 | 5.65 | 1.80% | 857,003 |
| Apr 16, 2025 | 5.67 | 5.67 | 5.47 | 5.55 | 5.55 | -5.13% | 516,111 |
| Apr 15, 2025 | 5.62 | 5.89 | 5.62 | 5.85 | 5.85 | 1.04% | 934,723 |
| Apr 14, 2025 | 5.60 | 5.90 | 5.60 | 5.79 | 5.79 | -1.86% | 1,462,810 |
| Apr 11, 2025 | 5.88 | 5.90 | 5.55 | 5.90 | 5.90 | 8.86% | 1,970,784 |
| Apr 10, 2025 | 5.88 | 5.88 | 5.06 | 5.42 | 5.42 | -7.03% | 1,407,827 |
| Apr 9, 2025 | 5.01 | 5.88 | 4.91 | 5.83 | 5.83 | 20.21% | 1,886,410 |
| Apr 8, 2025 | 5.41 | 5.42 | 4.76 | 4.85 | 4.85 | -1.22% | 8,002,817 |
| Apr 7, 2025 | 5.20 | 5.22 | 4.62 | 4.91 | 4.91 | -4.47% | 3,729,706 |
| Apr 4, 2025 | 5.80 | 5.80 | 5.12 | 5.14 | 5.14 | -16.15% | 2,432,527 |
| Apr 3, 2025 | 6.40 | 6.59 | 6.12 | 6.13 | 6.13 | -9.85% | 409,361 |
| Apr 2, 2025 | 6.67 | 6.82 | 6.51 | 6.80 | 6.80 | 2.10% | 1,336,808 |
| Apr 1, 2025 | 6.66 | 6.69 | 6.46 | 6.66 | 6.66 | -0.75% | 2,223,601 |
| Mar 31, 2025 | 6.50 | 6.78 | 6.50 | 6.71 | 6.71 | -6.68% | 978,857 |
| Mar 28, 2025 | 7.72 | 7.72 | 6.99 | 7.19 | 7.19 | -4.01% | 367,918 |
| Mar 27, 2025 | 7.54 | 7.58 | 7.49 | 7.49 | 7.49 | -1.83% | 388,175 |
| Mar 26, 2025 | 7.52 | 7.82 | 7.52 | 7.63 | 7.63 | -2.80% | 305,741 |
| Mar 25, 2025 | 7.74 | 7.85 | 7.74 | 7.85 | 7.85 | 1.82% | 828,465 |
| Mar 24, 2025 | 7.41 | 7.73 | 7.41 | 7.71 | 7.71 | 0.92% | 351,466 |
| Mar 21, 2025 | 7.65 | 7.74 | 7.58 | 7.64 | 7.64 | -1.42% | 349,076 |
| Mar 20, 2025 | 7.64 | 7.86 | 7.64 | 7.75 | 7.75 | -1.52% | 160,233 |
| Mar 19, 2025 | 7.74 | 7.88 | 7.66 | 7.87 | 7.87 | -0.13% | 258,986 |
| Mar 18, 2025 | 7.90 | 8.25 | 7.81 | 7.88 | 7.88 | - | 231,206 |
| Mar 17, 2025 | 7.80 | 7.89 | 7.77 | 7.88 | 7.88 | 1.81% | 330,991 |
| Mar 14, 2025 | 7.29 | 7.89 | 7.29 | 7.74 | 7.74 | 2.25% | 257,276 |
| Mar 13, 2025 | 7.74 | 7.94 | 7.56 | 7.57 | 7.57 | -2.82% | 427,632 |
| Mar 12, 2025 | 8.04 | 8.04 | 7.71 | 7.79 | 7.79 | 2.37% | 382,905 |
| Mar 11, 2025 | 7.49 | 7.70 | 7.49 | 7.61 | 7.61 | -1.42% | 416,544 |
| Mar 10, 2025 | 7.75 | 8.00 | 7.60 | 7.72 | 7.72 | -5.74% | 420,345 |
| Mar 7, 2025 | 8.00 | 8.19 | 7.98 | 8.19 | 8.19 | 2.50% | 203,969 |
| Mar 6, 2025 | 8.02 | 8.24 | 7.97 | 7.99 | 7.99 | -3.27% | 323,991 |
| Mar 5, 2025 | 7.83 | 8.31 | 7.83 | 8.26 | 8.26 | 2.61% | 398,237 |
| Mar 4, 2025 | 7.76 | 8.18 | 7.76 | 8.05 | 8.05 | 0.63% | 530,127 |