Skip to main content

Renault S.A. (OP: RNLSY )

10.47 -0.19 (-1.81%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 10.84 10.85 10.64 10.66 70,976 -0.18(-1.66%)
Jul 17, 2024 10.85 10.87 10.79 10.84 67,765 -0.03(-0.28%)
Jul 16, 2024 10.78 10.88 10.78 10.87 18,569 +0.03(+0.28%)
Jul 15, 2024 10.92 10.93 10.84 10.84 26,219 -0.04(-0.37%)
Jul 12, 2024 10.87 10.96 10.86 10.88 29,123 +0.10(+0.93%)
Jul 11, 2024 10.80 10.83 10.77 10.78 50,047 +0.09(+0.84%)
Jul 10, 2024 10.70 10.70 10.60 10.69 69,943 +0.07(+0.66%)
Jul 09, 2024 10.52 10.62 10.50 10.62 69,078 -0.09(-0.84%)
Jul 08, 2024 10.79 10.86 10.68 10.71 538,770 -0.03(-0.28%)
Jul 05, 2024 10.80 10.93 10.71 10.74 1,166,020 +0.04(+0.37%)
Jul 03, 2024 10.67 10.75 10.67 10.70 17,173 +0.19(+1.81%)
Jul 02, 2024 10.55 10.56 10.46 10.51 61,686 +0.23(+2.24%)
Jul 01, 2024 10.50 10.51 10.24 10.28 43,718 +0.10(+0.98%)
Jun 28, 2024 10.08 10.28 10.08 10.18 47,960 +0.11(+1.09%)
Jun 27, 2024 10.08 10.12 10.05 10.07 52,584 +0.02(+0.20%)
Jun 26, 2024 10.05 10.10 9.970 10.05 27,271 -0.27(-2.64%)
Jun 25, 2024 10.28 10.34 10.28 10.32 37,498 -0.05(-0.45%)
Jun 24, 2024 10.51 10.51 10.32 10.37 37,787 +0.01(+0.10%)
Jun 21, 2024 10.31 10.37 10.26 10.36 29,680 -0.37(-3.45%)
Jun 20, 2024 10.63 10.73 10.63 10.73 67,790 +0.16(+1.52%)
Jun 18, 2024 10.60 10.64 10.54 10.57 50,041 +0.09(+0.85%)
Jun 17, 2024 10.51 10.51 10.34 10.48 48,621 +0.19(+1.85%)
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%)
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.