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

Renesas Electronics Corp (OP: RNECF )

18.98 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 30, 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 (%)
May 28, 2021 10.85 10.85 10.37 10.45 1,359 -0.44(-4.04%)
May 27, 2021 10.88 10.89 10.87 10.89 1,164 +0.01(+0.05%)
May 26, 2021 10.87 10.88 10.87 10.88 1,941 +0.28(+2.59%)
May 25, 2021 11.02 11.02 10.61 10.61 1,687 -0.20(-1.85%)
May 24, 2021 10.72 10.81 10.72 10.81 400 +0.18(+1.69%)
May 21, 2021 10.60 10.67 10.55 10.63 822 +0.03(+0.28%)
May 20, 2021 10.60 10.60 10.60 10.60 239 +0.32(+3.11%)
May 19, 2021 10.55 10.58 10.28 10.28 280,381 -0.42(-3.93%)
May 18, 2021 10.57 10.71 10.57 10.70 2,744 +0.03(+0.28%)
May 17, 2021 10.97 10.97 10.67 10.67 2,553 -0.29(-2.65%)
May 14, 2021 10.96 10.96 10.96 10.96 153 +0.44(+4.18%)
May 13, 2021 10.76 10.76 10.52 10.52 2,875 -0.23(-2.14%)
May 12, 2021 10.75 10.75 10.75 10.75 230 -0.24(-2.18%)
May 11, 2021 10.85 11.03 10.60 10.99 3,831 -0.41(-3.60%)
May 10, 2021 11.08 11.55 11.08 11.40 2,106 +0.07(+0.62%)
May 07, 2021 11.25 11.47 11.25 11.33 1,017 +0.04(+0.35%)
May 06, 2021 11.28 11.30 11.00 11.29 3,744 -0.41(-3.50%)
May 05, 2021 11.70 11.70 11.70 11.70 179 +0.13(+1.12%)
May 04, 2021 11.67 11.70 11.57 11.57 389 -0.13(-1.11%)
May 03, 2021 11.75 11.75 11.70 11.70 1,785 +0.07(+0.65%)
Apr 30, 2021 11.65 11.65 11.62 11.62 1,700 +0.24(+2.15%)
Apr 29, 2021 11.37 11.38 11.37 11.38 2,955 +0.01(+0.04%)
Apr 28, 2021 11.69 11.69 11.24 11.38 20,379 +0.07(+0.66%)
Apr 27, 2021 11.53 11.53 11.30 11.30 1,893 -0.33(-2.88%)
Apr 26, 2021 11.94 11.94 11.53 11.63 2,171 +0.07(+0.65%)
Apr 23, 2021 11.46 11.56 11.45 11.56 1,300 +0.09(+0.74%)
Apr 22, 2021 11.51 11.51 11.37 11.47 1,520 +0.05(+0.48%)
Apr 21, 2021 11.66 11.66 11.38 11.42 2,006 -0.43(-3.63%)
Apr 20, 2021 12.00 12.13 11.85 11.85 4,734 -0.45(-3.62%)
Apr 19, 2021 12.30 12.39 12.29 12.29 75,403 +0.68(+5.81%)
Apr 16, 2021 11.50 11.62 11.50 11.62 600 +0.05(+0.43%)
Apr 15, 2021 11.63 11.63 11.52 11.57 2,383 -0.03(-0.22%)
Apr 14, 2021 11.60 11.60 11.51 11.60 609 -0.06(-0.56%)
Apr 13, 2021 11.65 11.84 11.65 11.66 2,494 +0.08(+0.69%)
Apr 12, 2021 11.83 11.91 11.58 11.58 1,108 +0.18(+1.58%)
Apr 09, 2021 11.40 11.40 11.40 132 +0.00(+0.00%)
Apr 08, 2021 11.57 11.57 11.40 11.40 1,245 -0.08(-0.70%)
Apr 07, 2021 11.84 11.84 11.19 11.48 2,532 +0.03(+0.26%)
Apr 06, 2021 11.32 11.45 11.32 11.45 2,566 -0.05(-0.43%)
Apr 05, 2021 11.50 11.50 11.50 11.50 2,012 +0.24(+2.18%)
Apr 01, 2021 11.23 11.30 11.22 11.26 2,000 +0.36(+3.30%)
Mar 31, 2021 10.84 10.98 10.84 10.89 1,285 -0.09(-0.77%)
Mar 30, 2021 10.84 10.98 10.84 10.98 69,866 -0.15(-1.39%)
Mar 29, 2021 11.06 11.13 11.06 11.13 1,263 +0.15(+1.37%)
Mar 26, 2021 10.98 10.98 10.98 124 +0.00(+0.00%)
Mar 25, 2021 10.98 10.98 10.98 10.98 183 +0.18(+1.71%)
Mar 24, 2021 10.92 10.97 10.65 10.80 2,082 -0.19(-1.73%)
Mar 23, 2021 11.02 11.10 10.97 10.99 5,615 +0.23(+2.14%)
Mar 22, 2021 10.98 10.98 10.61 10.76 8,593 -0.52(-4.61%)
Mar 19, 2021 11.18 11.30 11.18 11.28 2,000 -0.19(-1.66%)
Mar 18, 2021 11.61 11.61 11.47 11.47 2,654 +0.33(+2.96%)
Mar 17, 2021 11.21 11.21 11.14 11.14 920 -0.15(-1.37%)
Mar 16, 2021 11.20 11.29 11.20 11.29 790 +0.15(+1.39%)
Mar 15, 2021 11.10 11.23 11.05 11.14 7,105 -0.05(-0.49%)
Mar 12, 2021 11.58 11.58 11.20 11.20 1,600 +0.22(+2.05%)
Mar 11, 2021 10.89 10.97 10.89 10.97 398 +0.48(+4.58%)
Mar 10, 2021 10.56 10.56 10.49 10.49 1,215 -0.15(-1.41%)
Mar 09, 2021 10.70 10.70 10.64 10.64 632 +0.09(+0.85%)
Mar 08, 2021 10.70 10.76 10.54 10.55 2,934 -0.25(-2.31%)
Mar 05, 2021 10.48 10.80 10.48 10.80 1,700 +0.32(+3.05%)
Mar 04, 2021 10.97 10.97 10.48 10.48 2,374 -0.59(-5.33%)
Mar 03, 2021 11.13 11.26 11.02 11.07 4,795 -0.59(-5.07%)
Mar 02, 2021 11.95 11.95 11.66 11.66 436,542 +0.15(+1.31%)
Mar 01, 2021 11.46 11.51 11.46 11.51 805 +0.19(+1.68%)
Feb 26, 2021 11.28 11.32 11.28 11.32 1,200 -0.13(-1.18%)
Feb 25, 2021 11.53 11.53 11.46 11.46 133,171 +0.18(+1.55%)
Feb 24, 2021 11.26 11.67 11.26 11.28 1,840 -0.59(-4.93%)
Feb 23, 2021 11.72 12.00 11.72 11.87 1,286 -0.06(-0.50%)
Feb 22, 2021 11.54 12.01 11.54 11.93 1,412 +0.23(+1.92%)
Feb 19, 2021 11.40 11.82 11.40 11.70 2,900 +0.30(+2.63%)
Feb 18, 2021 11.55 11.55 11.35 11.40 4,815 -0.22(-1.94%)
Feb 17, 2021 11.85 11.86 11.53 11.62 5,875 -0.16(-1.40%)
Feb 16, 2021 12.07 12.14 11.79 11.79 20,437 -0.65(-5.23%)
Feb 12, 2021 12.58 12.58 12.35 12.44 3,500 -0.26(-2.05%)
Feb 11, 2021 13.07 13.07 12.41 12.70 6,909 +0.00(+0.00%)
Feb 10, 2021 12.25 12.92 12.13 12.70 13,331 +0.70(+5.83%)
Feb 09, 2021 11.89 12.18 11.78 12.00 11,689 +0.25(+2.13%)
Feb 08, 2021 11.78 11.78 11.72 11.75 28,319 -0.27(-2.25%)
Feb 05, 2021 12.22 12.22 11.95 12.02 4,400 +0.23(+1.95%)
Feb 04, 2021 12.18 12.18 11.79 11.79 3,127 -0.43(-3.52%)
Feb 03, 2021 12.09 12.26 12.09 12.22 143,706 +0.60(+5.16%)
Feb 01, 2021 11.62 11.62 11.62 0 +0.16(+1.40%)
Jan 29, 2021 11.26 11.82 11.25 11.46 1,100 -0.47(-3.98%)
Jan 28, 2021 11.94 12.14 11.63 11.94 883 -0.51(-4.14%)
Jan 27, 2021 13.00 13.00 12.45 12.45 593 -0.55(-4.23%)
Jan 26, 2021 13.00 13.00 13.00 13.00 770 -0.03(-0.23%)
Jan 25, 2021 12.88 13.03 12.84 13.03 837 +0.39(+3.09%)
Jan 22, 2021 12.64 12.64 12.64 12.64 2,200 -0.04(-0.32%)
Jan 21, 2021 12.76 12.76 12.62 12.68 4,117 -0.03(-0.24%)
Jan 20, 2021 12.97 12.97 12.69 12.71 997 +0.31(+2.50%)
Jan 19, 2021 12.05 12.65 12.05 12.40 1,132 +0.40(+3.33%)
Jan 15, 2021 12.22 12.22 11.76 12.00 1,600 -0.06(-0.50%)
Jan 14, 2021 12.01 12.06 11.96 12.06 11,750 -0.22(-1.79%)
Jan 13, 2021 12.28 12.28 12.28 12.28 275 +0.61(+5.23%)
Jan 12, 2021 11.21 11.71 11.21 11.67 13,161 +0.70(+6.33%)
Jan 11, 2021 11.00 11.00 10.97 10.97 890 -0.01(-0.09%)
Jan 08, 2021 10.94 10.98 10.94 10.98 1,100 +0.45(+4.22%)
Jan 07, 2021 10.49 10.54 10.49 10.54 262,600 -0.02(-0.19%)
Jan 06, 2021 10.56 10.56 10.56 10.56 100 +0.30(+2.97%)
Jan 04, 2021 10.26 10.26 10.26 0 +0.00(+0.00%)
Dec 31, 2020 10.26 10.26 10.26 0 +0.00(+0.00%)
Dec 28, 2020 10.26 10.26 10.26 0 +0.12(+1.23%)
Dec 23, 2020 10.13 10.13 10.13 0 +0.18(+1.81%)
Dec 22, 2020 9.950 9.950 9.950 9.950 105 -0.26(-2.50%)
Dec 21, 2020 10.21 10.21 10.21 10.21 140 -0.07(-0.73%)
Dec 18, 2020 10.28 10.28 10.28 10.28 100 -0.47(-4.37%)
Dec 17, 2020 10.75 10.75 10.75 10.75 200 +1.10(+11.40%)
Dec 15, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
Dec 14, 2020 9.650 9.650 9.650 50 +0.00(+0.00%)
Dec 10, 2020 9.650 9.650 9.650 0 -0.63(-6.13%)
Dec 09, 2020 10.50 10.50 10.28 10.28 1,843 +0.20(+1.98%)
Dec 08, 2020 10.00 10.08 10.00 10.08 63,650 +0.44(+4.56%)
Dec 07, 2020 9.640 9.640 9.640 9.640 100 +0.48(+5.24%)
Dec 02, 2020 9.160 9.160 9.160 0 +0.00(+0.00%)
Dec 01, 2020 9.160 9.160 9.160 9.160 725 +0.27(+3.04%)
Nov 30, 2020 8.890 8.890 8.890 8.890 355 +0.29(+3.37%)
Nov 25, 2020 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 23, 2020 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 20, 2020 8.600 8.600 8.600 11 +0.00(+0.00%)
Nov 19, 2020 8.665 8.665 8.600 8.600 1,900 -0.38(-4.23%)
Nov 18, 2020 9.080 9.080 8.980 8.980 325 -0.08(-0.88%)
Nov 17, 2020 9.060 9.060 9.060 52,100 +0.00(+0.00%)
Nov 16, 2020 9.060 9.060 9.060 9.060 552 +0.15(+1.68%)
Nov 12, 2020 8.910 8.910 8.910 0 +0.00(+0.00%)
Nov 09, 2020 8.910 8.910 8.910 0 +0.00(+0.00%)
Nov 06, 2020 8.790 8.910 8.790 8.910 600 +0.74(+9.06%)
Nov 05, 2020 8.170 8.170 8.170 10 +0.00(+0.00%)
Nov 02, 2020 8.170 8.170 8.170 0 -0.41(-4.78%)
Oct 30, 2020 8.580 8.580 8.580 12 +0.00(+0.00%)
Oct 29, 2020 8.390 8.580 8.390 8.580 410 +0.33(+4.00%)
Oct 28, 2020 8.250 8.250 8.250 8.250 512 -0.26(-3.06%)
Oct 27, 2020 8.465 8.510 8.465 8.510 500 -0.02(-0.23%)
Oct 26, 2020 8.530 8.530 8.530 50 +0.00(+0.00%)
Oct 22, 2020 8.530 8.530 8.530 0 +0.00(+0.00%)
Oct 21, 2020 8.530 8.530 8.530 5 +0.00(+0.00%)
Oct 20, 2020 8.530 8.530 8.530 8.530 100 +0.15(+1.85%)
Oct 19, 2020 8.470 8.470 8.375 8.375 720 +0.05(+0.66%)
Oct 16, 2020 8.320 8.320 8.320 8.320 800 +0.29(+3.55%)
Oct 15, 2020 8.160 8.160 8.035 8.035 1,600 -0.18(-2.13%)
Oct 14, 2020 8.110 8.210 8.050 8.210 26,433 +0.04(+0.43%)
Oct 13, 2020 8.000 8.175 8.000 8.175 5,371 +0.37(+4.67%)
Oct 09, 2020 7.810 7.810 7.810 0 +0.00(+0.00%)
Oct 08, 2020 7.810 7.810 7.810 75 +0.00(+0.00%)
Oct 06, 2020 7.810 7.810 7.810 0 +0.11(+1.43%)
Oct 05, 2020 7.650 7.700 7.650 7.700 200 +0.07(+0.92%)
Oct 02, 2020 7.710 7.710 7.630 7.630 200 +0.31(+4.23%)
Oct 01, 2020 7.320 7.320 7.320 11 +0.00(+0.00%)
Sep 30, 2020 7.320 7.320 7.320 7.320 325 -0.01(-0.14%)
Sep 28, 2020 7.330 7.330 7.330 0 +0.00(+0.00%)
Sep 25, 2020 7.330 7.330 7.330 30 +0.00(+0.00%)
Sep 23, 2020 7.330 7.330 7.330 0 +0.00(+0.00%)
Sep 22, 2020 7.330 7.330 7.330 7.330 477 +0.00(+0.00%)
Sep 17, 2020 7.330 7.330 7.330 0 -0.11(-1.48%)
Sep 16, 2020 7.350 7.440 7.350 7.440 253 +0.07(+0.95%)
Sep 15, 2020 7.370 7.370 7.370 31 +0.00(+0.00%)
Sep 11, 2020 7.370 7.370 7.370 0 +0.14(+1.94%)
Sep 10, 2020 7.230 7.230 7.230 7.230 100 +0.23(+3.29%)
Sep 09, 2020 7.110 7.120 6.970 7.000 12,619 +0.63(+9.89%)
Sep 08, 2020 6.370 6.370 6.370 413,600 +0.00(+0.00%)
Sep 03, 2020 6.370 6.370 6.370 0 +0.00(+0.00%)
Sep 02, 2020 6.370 6.370 6.370 6.370 153 +0.08(+1.27%)
Sep 01, 2020 6.290 6.290 6.290 50 +0.00(+0.00%)
Aug 31, 2020 6.290 6.290 6.290 75 +0.00(+0.00%)
Aug 28, 2020 6.260 6.290 6.255 6.290 1,000 -0.24(-3.68%)
Aug 27, 2020 6.530 6.530 6.530 6.530 216 +0.02(+0.31%)
Aug 26, 2020 6.510 6.510 6.510 1 +0.00(+0.00%)
Aug 25, 2020 6.430 6.510 6.430 6.510 7,700 +0.21(+3.33%)
Aug 24, 2020 6.300 6.300 6.300 1 +0.00(+0.00%)
Aug 21, 2020 6.300 6.300 6.300 6.300 500 +0.13(+2.11%)
Aug 20, 2020 6.290 6.290 6.170 6.170 802 -0.13(-2.06%)
Aug 19, 2020 6.300 6.300 6.300 6.300 2,590 -0.13(-2.02%)
Aug 18, 2020 6.430 6.430 6.430 2 +0.00(+0.00%)
Aug 17, 2020 6.430 6.430 6.430 6.430 100 +0.62(+10.67%)
Aug 13, 2020 5.810 5.810 5.810 0 +0.00(+0.00%)
Aug 12, 2020 5.810 5.810 5.810 50 +0.00(+0.00%)
Aug 11, 2020 5.810 5.810 5.810 50 +0.00(+0.00%)
Aug 07, 2020 5.810 5.810 5.810 0 +0.00(+0.00%)
Aug 06, 2020 5.700 5.810 5.700 5.810 15,900 +0.11(+1.93%)
Aug 04, 2020 5.700 5.700 5.700 0 -0.28(-4.68%)
Aug 03, 2020 5.980 5.980 5.980 5.980 520 +0.53(+9.72%)
Jul 31, 2020 5.450 5.450 5.450 5.450 100 +0.20(+3.81%)
Jul 30, 2020 5.240 5.250 5.240 5.250 1,486 +0.10(+1.94%)
Jul 29, 2020 5.140 5.150 5.140 5.150 500 -0.24(-4.45%)
Jul 28, 2020 5.390 5.390 5.390 5.390 500 +0.13(+2.47%)
Jul 27, 2020 5.630 5.630 5.260 5.260 830 -0.35(-6.24%)
Jul 22, 2020 5.610 5.610 5.610 0 +0.00(+0.00%)
Jul 20, 2020 5.610 5.610 5.610 0 -0.16(-2.77%)
Jul 16, 2020 5.770 5.770 5.770 0 +0.00(+0.00%)
Jul 13, 2020 5.770 5.770 5.770 0 +0.25(+4.53%)
Jul 10, 2020 5.520 5.520 5.520 5.520 100 +0.08(+1.47%)
Jul 09, 2020 5.460 5.460 5.410 5.440 31,100 -0.14(-2.51%)
Jul 07, 2020 5.580 5.580 5.580 0 +0.08(+1.45%)
Jul 06, 2020 5.500 5.500 5.500 6 +0.00(+0.00%)
Jul 02, 2020 5.500 5.500 5.500 5.500 100 -0.18(-3.17%)
Jun 30, 2020 5.680 5.680 5.680 0 +0.00(+0.00%)
Jun 26, 2020 5.680 5.680 5.680 0 -0.24(-4.05%)
Jun 24, 2020 5.920 5.920 5.920 0 +0.00(+0.00%)
Jun 23, 2020 5.920 5.920 5.920 2 +0.00(+0.00%)
Jun 19, 2020 5.920 5.920 5.920 0 +0.31(+5.53%)
Jun 18, 2020 5.610 5.610 5.610 20 +0.00(+0.00%)
Jun 17, 2020 5.610 5.610 5.610 5.610 100 +0.00(+0.00%)
Jun 15, 2020 5.610 5.610 5.610 0 +0.00(+0.00%)
Jun 12, 2020 5.610 5.610 5.610 5.610 900 -0.14(-2.43%)
Jun 11, 2020 5.790 5.790 5.750 5.750 2,190 -0.32(-5.27%)
Jun 09, 2020 6.070 6.070 6.070 0 +0.07(+1.17%)
Jun 08, 2020 6.000 6.000 6.000 6.000 1,050 +0.07(+1.18%)
Jun 05, 2020 5.630 5.930 5.630 5.930 11,800 +0.35(+6.27%)
Jun 04, 2020 5.580 5.580 5.580 5.580 400 +0.06(+1.09%)
Jun 03, 2020 5.520 5.520 5.520 5.520 100 +0.39(+7.60%)
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.