ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

RNL Renault SA

49.35
0.44 (0.90%)
Jun 18 2024 - Closed
Realtime Data

RNL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 49.45 0.50 1.02% 49.08 49.92 48.71 1,257
Jun 17 2024 48.95 0.95 1.98% 48.09 49.39 48.01 3,165
Jun 14 2024 48.00 -1.55 -3.13% 49.59 49.69 47.63 6,996
Jun 13 2024 49.55 -1.29 -2.54% 50.68 50.84 49.09 4,173
Jun 12 2024 50.84 -0.06 -0.12% 50.98 51.24 49.95 2,512
Jun 11 2024 50.90 -0.76 -1.47% 52.04 52.38 50.38 2,349
Jun 10 2024 51.66 0.30 0.58% 50.94 51.78 50.20 4,935
Jun 07 2024 51.36 -0.34 -0.66% 51.82 51.82 50.40 2,128
Jun 06 2024 51.70 -0.52 -1.00% 52.00 52.24 51.20 5,575
Jun 05 2024 52.22 -0.36 -0.68% 52.76 53.36 51.62 4,094
Jun 04 2024 52.58 -0.88 -1.65% 53.64 53.64 52.20 6,013
Jun 03 2024 53.46 -0.36 -0.67% 53.94 54.50 53.14 4,193
May 31 2024 53.82 0.04 0.07% 53.36 54.12 52.74 5,473
May 30 2024 53.78 0.48 0.90% 53.36 54.34 53.10 7,232
May 29 2024 53.30 1.82 3.54% 52.32 53.68 52.30 10,156
May 28 2024 51.48 1.24 2.47% 50.24 52.00 50.22 8,667
May 27 2024 50.24 0.18 0.36% 49.90 50.60 49.57 7,166
May 24 2024 50.06 2.60 5.48% 47.91 50.64 47.90 5,822
May 23 2024 47.46 -0.45 -0.94% 48.05 48.31 47.46 1,830
May 22 2024 47.91 -1.25 -2.54% 47.52 48.16 46.93 2,155
May 21 2024 49.16 -0.62 -1.25% 49.42 49.93 48.79 8,362
May 20 2024 49.78 -0.52 -1.03% 50.36 50.36 49.74 1,225
May 17 2024 50.30 0.43 0.86% 49.99 50.34 49.60 3,040
May 16 2024 49.87 -0.12 -0.24% 49.96 49.99 49.38 1,784
May 15 2024 49.99 0.10 0.20% 50.02 50.26 49.22 1,872
May 14 2024 49.89 0.62 1.26% 49.22 50.36 49.22 5,255
May 13 2024 49.27 0.93 1.92% 48.35 49.67 48.35 1,887
May 10 2024 48.34 -0.02 -0.04% 48.38 48.42 48.00 3,731
May 09 2024 48.36 0.43 0.90% 47.77 48.97 47.73 688
May 08 2024 47.93 -0.11 -0.23% 48.06 48.25 47.56 2,359
May 07 2024 48.04 -0.24 -0.50% 48.33 48.33 47.76 3,162
May 06 2024 48.28 0.17 0.35% 48.11 48.43 47.87 2,040
May 03 2024 48.11 0.44 0.92% 47.76 48.13 47.76 4,117
May 02 2024 47.67 0.94 2.01% 46.56 48.11 46.52 2,434
Apr 30 2024 46.73 -2.81 -5.67% 49.33 49.66 45.90 5,539
Apr 29 2024 49.54 0.98 2.02% 48.92 49.65 48.85 2,606
Apr 26 2024 48.56 0.39 0.81% 48.37 49.06 48.10 1,518
Apr 25 2024 48.17 -0.73 -1.49% 48.85 49.21 47.86 5,573
Apr 24 2024 48.90 1.25 2.62% 47.77 49.20 47.46 3,768
Apr 23 2024 47.65 -0.13 -0.27% 48.30 50.50 46.44 10,282
Apr 22 2024 47.78 0.26 0.55% 47.71 48.44 47.25 6,649
Apr 19 2024 47.52 -1.13 -2.32% 48.14 48.32 46.69 12,204
Apr 18 2024 48.65 0.45 0.93% 48.53 49.03 48.28 1,809
Apr 17 2024 48.20 -0.20 -0.41% 48.07 48.82 47.85 5,768
Apr 16 2024 48.40 -1.39 -2.79% 49.55 49.68 47.70 10,272
Apr 15 2024 49.79 -0.15 -0.30% 50.28 51.10 49.75 5,489
Apr 12 2024 49.94 -0.48 -0.95% 50.48 51.24 49.85 3,259
Apr 11 2024 50.42 0.38 0.76% 50.22 50.62 49.48 9,787
Apr 10 2024 50.04 -0.64 -1.26% 50.76 51.60 49.76 14,919
Apr 09 2024 50.68 0.50 1.00% 50.16 51.40 50.16 9,140
Apr 08 2024 50.18 0.38 0.76% 49.80 50.94 49.64 10,707
Apr 05 2024 49.80 0.98 2.01% 48.84 49.94 48.40 10,930
Apr 04 2024 48.82 0.84 1.75% 48.08 50.12 47.95 27,643
Apr 03 2024 47.98 0.32 0.67% 47.55 48.35 47.23 8,047
Apr 02 2024 47.66 0.72 1.54% 47.25 47.85 46.64 21,518
Mar 28 2024 46.935 0.41 0.88% 46.685 47.11 46.445 9,271
Mar 27 2024 46.525 -0.31 -0.66% 46.80 47.44 46.095 17,697
Mar 26 2024 46.835 1.29 2.82% 45.695 46.985 45.42 11,008
Mar 25 2024 45.55 -0.07 -0.14% 45.02 45.75 45.00 6,145
Mar 22 2024 45.615 0.52 1.15% 44.87 45.615 44.825 6,536
Mar 21 2024 45.095 0.47 1.05% 44.48 45.65 44.47 12,896

Your Recent History