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 )

10.96 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 29, 2020 4.518 4.530 4.410 4.490 39,700 -0.25(-5.27%)
May 28, 2020 4.850 4.850 4.740 4.740 140,364 -0.21(-4.24%)
May 27, 2020 4.840 4.950 4.730 4.950 256,789 +0.82(+19.89%)
May 26, 2020 4.100 4.260 4.090 4.129 104,010 +0.41(+10.99%)
May 22, 2020 3.745 3.745 3.680 3.720 44,500 -0.12(-3.12%)
May 21, 2020 3.870 3.880 3.817 3.840 114,615 -0.04(-0.90%)
May 20, 2020 3.860 3.910 3.840 3.875 103,800 +0.25(+6.75%)
May 19, 2020 3.700 3.710 3.610 3.630 366,376 -0.46(-11.25%)
May 18, 2020 3.960 4.110 3.870 4.090 109,889 +0.35(+9.36%)
May 15, 2020 3.690 3.760 3.690 3.740 69,000 +0.08(+2.19%)
May 14, 2020 3.480 3.700 3.390 3.660 122,007 +0.05(+1.39%)
May 13, 2020 3.720 3.750 3.580 3.610 72,415 +0.00(+0.00%)
May 12, 2020 3.734 3.734 3.610 3.610 230,096 -0.18(-4.75%)
May 11, 2020 3.820 3.850 3.760 3.790 225,560 +0.04(+1.07%)
May 08, 2020 3.692 3.770 3.692 3.750 55,800 +0.14(+3.88%)
May 07, 2020 3.660 3.690 3.590 3.610 359,621 -0.00(-0.00%)
May 06, 2020 3.720 3.720 3.610 3.610 48,385 -0.05(-1.50%)
May 05, 2020 3.720 3.750 3.660 3.665 42,313 -0.08(-2.14%)
May 04, 2020 3.770 3.810 3.680 3.745 96,947 -0.07(-1.96%)
May 01, 2020 3.700 3.900 3.700 3.820 101,200 -0.07(-1.80%)
Apr 30, 2020 3.920 3.960 3.850 3.890 162,090 -0.33(-7.93%)
Apr 29, 2020 4.070 4.230 4.070 4.225 58,664 +0.37(+9.74%)
Apr 28, 2020 3.900 3.900 3.755 3.850 237,276 +0.06(+1.58%)
Apr 27, 2020 3.700 3.790 3.620 3.790 177,541 +0.22(+6.16%)
Apr 24, 2020 3.401 3.570 3.380 3.570 82,400 +0.11(+3.33%)
Apr 23, 2020 3.400 3.520 3.390 3.455 86,947 +0.08(+2.22%)
Apr 22, 2020 3.470 3.470 3.370 3.380 142,590 -0.13(-3.70%)
Apr 21, 2020 3.460 3.560 3.460 3.510 348,957 -0.02(-0.57%)
Apr 20, 2020 3.510 3.590 3.480 3.530 332,872 -0.03(-0.84%)
Apr 17, 2020 3.500 3.560 3.450 3.560 342,700 +0.13(+3.79%)
Apr 16, 2020 3.470 3.490 3.390 3.430 179,974 -0.16(-4.46%)
Apr 15, 2020 3.670 3.670 3.562 3.590 210,944 -0.35(-8.94%)
Apr 14, 2020 3.980 4.010 3.900 3.942 657,278 +0.01(+0.32%)
Apr 13, 2020 4.030 4.070 3.820 3.930 68,487 -0.02(-0.51%)
Apr 09, 2020 4.002 4.060 3.930 3.950 233,600 -0.04(-1.13%)
Apr 08, 2020 3.950 3.995 3.870 3.995 299,911 +0.04(+1.14%)
Apr 07, 2020 4.070 4.075 3.850 3.950 451,811 +0.02(+0.51%)
Apr 06, 2020 3.760 3.940 3.700 3.930 526,783 +0.55(+16.27%)
Apr 03, 2020 3.410 3.430 3.340 3.380 339,000 -0.12(-3.43%)
Apr 02, 2020 3.440 3.530 3.420 3.500 253,278 -0.03(-0.85%)
Apr 01, 2020 3.590 3.595 3.490 3.530 139,011 -0.26(-6.86%)
Mar 31, 2020 3.700 3.870 3.640 3.790 377,897 -0.03(-0.79%)
Mar 30, 2020 3.750 3.880 3.660 3.820 481,933 -0.11(-2.80%)
Mar 27, 2020 3.970 4.040 3.880 3.930 163,400 -0.31(-7.31%)
Mar 26, 2020 4.000 4.240 3.980 4.240 172,972 +0.27(+6.80%)
Mar 25, 2020 3.800 4.010 3.760 3.970 221,062 +0.19(+4.89%)
Mar 24, 2020 3.610 3.830 3.560 3.785 330,108 +0.57(+17.91%)
Mar 23, 2020 3.162 3.380 3.110 3.210 219,379 -0.05(-1.68%)
Mar 20, 2020 3.475 3.475 3.250 3.265 244,100 +0.00(+0.00%)
Mar 19, 2020 3.160 3.390 3.160 3.265 292,362 +0.12(+3.65%)
Mar 18, 2020 3.305 3.357 3.090 3.150 206,934 -0.34(-9.74%)
Mar 17, 2020 3.220 3.550 3.220 3.490 391,669 +0.43(+13.96%)
Mar 16, 2020 2.930 3.345 2.900 3.062 401,592 -0.79(-20.48%)
Mar 13, 2020 3.980 4.048 3.645 3.851 291,300 +0.24(+6.68%)
Mar 12, 2020 4.090 4.100 3.560 3.610 507,613 -1.00(-21.69%)
Mar 11, 2020 4.730 4.730 4.530 4.610 347,214 -0.14(-2.95%)
Mar 10, 2020 4.680 4.750 4.430 4.750 736,545 +0.36(+8.20%)
Mar 09, 2020 4.580 4.700 4.380 4.390 317,546 -0.90(-17.01%)
Mar 06, 2020 5.120 5.320 5.100 5.290 428,300 +0.22(+4.34%)
Mar 05, 2020 5.260 5.260 5.030 5.070 417,837 -0.61(-10.74%)
Mar 04, 2020 5.480 5.680 5.476 5.680 266,036 +0.21(+3.84%)
Mar 03, 2020 5.700 5.750 5.400 5.470 594,261 -0.29(-5.03%)
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.