Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renault S.A. (OP: RNLSY )

11.64 +0.02 (+0.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.030 9.030 8.910 8.910 9,410 +0.10(+1.14%)
Feb 27, 2023 8.820 8.840 8.785 8.810 10,119 +0.27(+3.16%)
Feb 24, 2023 8.490 8.560 8.460 8.540 12,349 -0.22(-2.51%)
Feb 23, 2023 8.730 8.790 8.680 8.760 12,005 +0.23(+2.70%)
Feb 22, 2023 8.560 8.610 8.530 8.530 30,918 -0.09(-0.99%)
Feb 21, 2023 8.680 8.680 8.610 8.615 32,415 -0.39(-4.33%)
Feb 17, 2023 8.990 9.020 8.940 9.005 11,392 -0.24(-2.65%)
Feb 16, 2023 9.050 9.360 9.050 9.250 14,374 +0.06(+0.65%)
Feb 15, 2023 9.145 9.240 9.130 9.190 15,855 +0.15(+1.63%)
Feb 14, 2023 9.000 9.070 8.860 9.043 18,524 +0.15(+1.72%)
Feb 13, 2023 8.770 8.890 8.770 8.890 10,298 +0.17(+1.95%)
Feb 10, 2023 8.705 8.720 8.630 8.720 18,997 -0.19(-2.13%)
Feb 09, 2023 8.940 8.965 8.870 8.910 38,260 +0.21(+2.35%)
Feb 08, 2023 8.795 8.795 8.650 8.705 33,675 -0.04(-0.40%)
Feb 07, 2023 8.680 8.760 8.592 8.740 30,216 +0.39(+4.67%)
Feb 06, 2023 8.330 8.370 8.260 8.350 29,957 +0.00(+0.00%)
Feb 03, 2023 8.360 8.452 8.320 8.350 9,039 -0.09(-1.07%)
Feb 02, 2023 8.410 8.542 8.400 8.440 17,356 -0.06(-0.71%)
Feb 01, 2023 8.210 8.520 8.210 8.500 21,418 +0.42(+5.20%)
Jan 31, 2023 7.900 8.080 7.900 8.080 12,081 +0.21(+2.67%)
Jan 30, 2023 7.930 7.960 7.870 7.870 13,174 -0.39(-4.72%)
Jan 27, 2023 8.210 8.280 8.210 8.260 13,472 +0.05(+0.61%)
Jan 26, 2023 8.080 8.230 8.080 8.210 70,873 +0.10(+1.23%)
Jan 25, 2023 8.015 8.120 7.990 8.110 12,826 +0.06(+0.75%)
Jan 24, 2023 8.000 8.090 7.970 8.050 74,192 -0.03(-0.37%)
Jan 23, 2023 7.980 8.120 7.980 8.080 29,129 +0.19(+2.41%)
Jan 20, 2023 7.790 7.920 7.770 7.890 15,913 -0.00(-0.06%)
Jan 19, 2023 7.820 7.900 7.800 7.895 18,677 -0.08(-0.94%)
Jan 18, 2023 8.070 8.070 7.960 7.970 16,700 -0.19(-2.33%)
Jan 17, 2023 8.140 8.220 8.100 8.160 76,004 +0.11(+1.37%)
Jan 13, 2023 7.900 8.050 7.900 8.050 15,187 -0.10(-1.29%)
Jan 12, 2023 7.990 8.160 7.955 8.155 15,671 +0.20(+2.49%)
Jan 11, 2023 7.920 7.985 7.900 7.957 15,553 +0.15(+1.88%)
Jan 10, 2023 7.770 7.810 7.750 7.810 89,161 +0.25(+3.31%)
Jan 09, 2023 7.660 7.660 7.548 7.560 8,845 -0.10(-1.31%)
Jan 06, 2023 7.470 7.670 7.470 7.660 15,650 +0.34(+4.64%)
Jan 05, 2023 7.350 7.370 7.320 7.320 11,975 +0.05(+0.69%)
Jan 04, 2023 7.220 7.358 7.220 7.270 91,352 +0.32(+4.60%)
Jan 03, 2023 7.030 7.040 6.925 6.950 31,646 +0.33(+4.98%)
Dec 30, 2022 6.620 6.650 6.610 6.620 20,639 -0.04(-0.68%)
Dec 29, 2022 6.620 6.705 6.620 6.665 22,149 +0.12(+1.91%)
Dec 28, 2022 6.625 6.630 6.540 6.540 22,323 -0.08(-1.21%)
Dec 27, 2022 6.630 6.678 6.590 6.620 13,778 -0.01(-0.15%)
Dec 23, 2022 6.585 6.660 6.550 6.630 23,314 +0.05(+0.76%)
Dec 22, 2022 6.680 6.680 6.513 6.580 16,167 -0.25(-3.66%)
Dec 21, 2022 6.760 6.840 6.760 6.830 19,675 +0.12(+1.79%)
Dec 20, 2022 6.730 6.780 6.670 6.710 30,476 -0.19(-2.75%)
Dec 19, 2022 6.960 6.990 6.880 6.900 21,812 -0.01(-0.14%)
Dec 16, 2022 6.970 6.980 6.840 6.910 22,971 -0.15(-2.12%)
Dec 15, 2022 7.110 7.110 6.995 7.060 10,914 -0.08(-1.12%)
Dec 14, 2022 7.110 7.170 7.050 7.140 20,915 +0.07(+0.99%)
Dec 13, 2022 7.222 7.222 7.040 7.070 42,458 -0.10(-1.39%)
Dec 12, 2022 7.068 7.170 7.062 7.170 18,755 +0.01(+0.21%)
Dec 09, 2022 7.120 7.210 7.120 7.155 18,315 -0.01(-0.10%)
Dec 08, 2022 7.266 7.266 7.155 7.162 5,395 -0.01(-0.10%)
Dec 07, 2022 7.300 7.310 7.170 7.170 15,844 -0.01(-0.14%)
Dec 06, 2022 7.220 7.310 7.140 7.180 24,301 -0.09(-1.24%)
Dec 05, 2022 7.380 7.380 7.260 7.270 27,417 +0.00(+0.00%)
Dec 02, 2022 7.150 7.270 7.150 7.270 37,376 -0.06(-0.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.