Skip to main content

Renault S.A. (OP: RNLSY )

10.29 -0.35 (-3.29%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 10.16 10.29 10.12 10.29 35,133 -0.35(-3.29%)
Jun 13, 2024 10.71 10.73 10.52 10.64 18,694 -0.31(-2.83%)
Jun 12, 2024 10.91 11.00 10.87 10.95 24,011 +0.12(+1.11%)
Jun 11, 2024 10.80 10.88 10.74 10.83 28,174 -0.26(-2.34%)
Jun 10, 2024 10.90 11.09 10.84 11.09 17,850 +0.08(+0.73%)
Jun 07, 2024 10.98 11.03 10.91 11.01 14,257 -0.24(-2.13%)
Jun 06, 2024 11.22 11.31 11.20 11.25 17,808 -0.07(-0.62%)
Jun 05, 2024 11.57 11.57 11.26 11.32 40,299 -0.08(-0.74%)
Jun 04, 2024 11.46 11.48 11.34 11.40 21,078 -0.25(-2.11%)
Jun 03, 2024 11.64 11.72 11.57 11.65 23,824 +0.01(+0.09%)
May 31, 2024 11.57 11.64 11.47 11.64 12,887 +0.02(+0.17%)
May 30, 2024 11.64 11.69 11.59 11.62 43,288 +0.13(+1.13%)
May 29, 2024 11.45 11.53 11.45 11.49 49,344 +0.34(+3.05%)
May 28, 2024 11.11 11.26 11.11 11.15 62,991 +0.29(+2.72%)
May 24, 2024 10.71 10.93 10.71 10.86 21,290 +0.66(+6.42%)
May 23, 2024 10.35 10.41 10.19 10.20 24,711 -0.11(-1.07%)
May 22, 2024 10.33 10.43 10.29 10.31 23,496 -0.06(-0.58%)
May 21, 2024 10.72 10.72 10.24 10.37 18,447 -0.03(-0.29%)
May 20, 2024 10.83 10.83 10.37 10.40 15,229 -0.48(-4.41%)
May 17, 2024 10.77 11.00 10.76 10.88 24,469 -0.08(-0.73%)
May 16, 2024 10.69 11.21 10.68 10.96 82,595 +0.05(+0.46%)
May 15, 2024 10.68 10.91 10.68 10.91 16,779 +0.16(+1.49%)
May 14, 2024 10.75 10.79 10.72 10.75 22,199 +0.10(+0.97%)
May 13, 2024 10.51 10.65 10.51 10.65 26,702 +0.29(+2.82%)
May 10, 2024 10.37 10.38 10.28 10.36 22,235 +0.03(+0.24%)
May 09, 2024 10.31 10.40 10.31 10.33 20,909 +0.06(+0.59%)
May 08, 2024 10.17 10.27 10.17 10.27 12,283 -0.00(-0.00%)
May 07, 2024 10.26 10.35 10.26 10.27 29,050 -0.10(-0.96%)
May 06, 2024 10.34 10.37 10.26 10.37 14,519 +0.07(+0.73%)
May 03, 2024 10.27 10.32 10.26 10.29 27,933 +0.10(+0.93%)
May 02, 2024 10.20 10.21 10.13 10.20 13,390 +0.36(+3.66%)
May 01, 2024 9.850 10.02 9.820 9.840 12,099 -0.03(-0.30%)
Apr 30, 2024 9.790 10.01 9.770 9.870 20,156 -0.69(-6.53%)
Apr 29, 2024 10.53 10.59 10.50 10.56 57,810 +0.21(+2.03%)
Apr 26, 2024 10.33 10.41 10.26 10.35 18,689 +0.05(+0.49%)
Apr 25, 2024 10.23 10.31 10.20 10.30 23,312 -0.08(-0.77%)
Apr 24, 2024 10.37 10.44 10.37 10.38 19,058 +0.19(+1.86%)
Apr 23, 2024 10.01 10.19 9.990 10.19 23,439 +0.08(+0.79%)
Apr 22, 2024 10.10 10.16 10.06 10.11 26,492 +0.04(+0.40%)
Apr 19, 2024 10.17 10.20 10.06 10.07 73,659 -0.22(-2.14%)
Apr 18, 2024 10.28 10.43 10.28 10.29 58,669 +0.06(+0.59%)
Apr 17, 2024 10.38 10.38 10.17 10.23 32,875 +0.02(+0.20%)
Apr 16, 2024 10.24 10.25 10.08 10.21 153,495 -0.27(-2.58%)
Apr 15, 2024 10.68 10.84 10.48 10.48 27,066 -0.12(-1.13%)
Apr 12, 2024 10.67 10.67 10.54 10.60 13,733 -0.20(-1.85%)
Apr 11, 2024 10.75 10.81 10.60 10.80 76,482 +0.04(+0.40%)
Apr 10, 2024 10.71 10.84 10.70 10.76 36,567 -0.18(-1.69%)
Apr 09, 2024 11.07 11.07 10.92 10.94 29,507 +0.08(+0.77%)
Apr 08, 2024 10.92 10.92 10.83 10.86 25,168 +0.13(+1.24%)
Apr 05, 2024 10.64 10.76 10.59 10.72 25,258 +0.12(+1.13%)
Apr 04, 2024 10.72 10.78 10.57 10.61 18,064 +0.24(+2.27%)
Apr 03, 2024 10.33 10.39 10.30 10.37 33,740 +0.15(+1.47%)
Apr 02, 2024 10.12 10.22 10.12 10.22 21,659 +0.16(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.