Renesas Electronics Corp (PK) (RNECY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.93298969072 | 7.76 | 8.31 | 7.49 | 375334 | 8.0255056 | DR |
| 4 | -0.54 | -6.62576687117 | 8.15 | 9.27 | 7.49 | 431232 | 8.33145747 | DR |
| 12 | 1.3 | 20.6022187005 | 6.31 | 9.27 | 6 | 691247 | 7.15695292 | DR |
| 26 | 0.51 | 7.18309859155 | 7.1 | 9.27 | 6 | 680655 | 6.98314499 | DR |
| 52 | -1.04 | -12.0231213873 | 8.65 | 10.68 | 6 | 594564 | 7.67790022 | DR |
| 156 | 2.31 | 43.5849056604 | 5.3 | 10.68 | 3.67 | 328886 | 7.19692165 | DR |
| 260 | 5.101 | 203.308090873 | 2.509 | 10.68 | 1.52 | 217964 | 7.02214078 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 7.61 | -0.11 | -1.42 | 7.49 | 7.7 | 7.49 | 416544 |
| 1741641600 | 7.72 | -0.47 | -5.74 | 7.75 | 8 | 7.6 | 420345 |
| 1741386000 | 8.19 | 0.2 | 2.50 | 8 | 8.19 | 7.83 | 203969 |
| 1741300140 | 7.99 | -0.27 | -3.27 | 8.02 | 8.2425 | 7.97 | 323991 |
| 1741213440 | 8.26 | 0.21 | 2.61 | 7.83 | 8.31 | 7.83 | 398237 |
| 1741126800 | 8.05 | 0.05 | 0.63 | 7.76 | 8.18 | 7.76 | 530127 |
| 1741040760 | 8 | -0.32 | -3.85 | 8.3 | 8.3 | 7.9 | 401656 |
| 1740781260 | 8.32 | -0.06 | -0.72 | 8.52 | 8.52 | 7.88 | 617712 |
| 1740695340 | 8.38 | -0.13 | -1.53 | 8.775 | 8.775 | 8.32 | 386537 |
| 1740608400 | 8.51 | -0.13 | -1.50 | 8.56 | 8.58 | 8.42 | 341761 |
| 1740522480 | 8.64 | -0.18 | -2.04 | 8.63 | 8.75 | 8.59 | 574189 |
| 1740435600 | 8.82 | -0.1 | -1.12 | 9.27 | 9.27 | 8.72 | 457419 |
| 1740176400 | 8.92 | -0.04 | -0.39 | 8.77 | 9.07 | 8.77 | 752337 |
| 1740090480 | 8.955 | 0.36 | 4.13 | 8.88 | 8.99 | 8.75 | 309329 |
| 1740003960 | 8.6 | 0.32 | 3.86 | 8.38 | 8.6199999 | 8.38 | 403934 |
| 1739917740 | 8.28 | 0.32 | 4.02 | 7.96 | 8.2899999 | 7.96 | 455188 |
| 1739572020 | 7.96 | -0.16 | -1.97 | 7.85 | 8.01 | 7.85 | 421225 |
| 1739485320 | 8.1199999 | 0.16 | 2.01 | 7.78 | 8.2899999 | 7.78 | 450363 |
| 1739398920 | 7.96 | -0.18 | -2.21 | 7.6 | 8.002 | 7.6 | 513294 |
| 1739312940 | 8.14 | 0.1 | 1.24 | 8.15 | 8.15 | 7.96 | 231796 |
| 1739226000 | 8.0399999 | -0.01 | -0.12 | 8.08 | 8.15 | 7.98 | 3074846 |
| 1738967160 | 8.05 | 0.39 | 5.09 | 7.95 | 8.15 | 7.88 | 1684640 |
| 1738880400 | 7.66 | 0.85 | 12.47 | 7.38 | 7.71 | 7.35 | 1515689 |
| 1738794000 | 6.8105 | 0.15 | 2.26 | 6.6 | 6.86 | 6.6 | 1180663 |
| 1738708080 | 6.66 | 0.08 | 1.22 | 6.2699999 | 6.77 | 6.2699999 | 603309 |
| 1738621740 | 6.58 | -0.11 | -1.64 | 6.5 | 6.63 | 6.463 | 503606 |
| 1738362000 | 6.69 | -0.1 | -1.47 | 6.68 | 6.86 | 6.68 | 350450 |
| 1738276080 | 6.79 | -0.09 | -1.31 | 7.07 | 7.07 | 6.7 | 528732 |
| 1738189740 | 6.88 | 0.19 | 2.84 | 7.23 | 7.23 | 6.82 | 221751 |
| 1738103280 | 6.69 | 0.04 | 0.60 | 6.54 | 6.74 | 6.5199999 | 599015 |
| 1738016820 | 6.65 | -0.27 | -3.90 | 6.98 | 6.98 | 6.62 | 518279 |
| 1737757440 | 6.92 | 0.01 | 0.14 | 6.61 | 7.0599 | 6.61 | 763590 |
| 1737671220 | 6.91 | -0.03 | -0.43 | 6.83 | 7 | 6.75 | 531859 |
| 1737584640 | 6.94 | 0.22 | 3.27 | 6.68 | 6.99 | 6.68 | 931972 |
| 1737498540 | 6.72 | 0.25 | 3.86 | 6.41 | 6.78 | 6.41 | 962097 |
| 1737152880 | 6.47 | 0.02 | 0.31 | 6.62 | 6.62 | 6.37 | 1071260 |
| 1737066420 | 6.45 | 0.05 | 0.78 | 6.21 | 6.53 | 6.21 | 2644439 |
| 1736979720 | 6.4 | 0.16 | 2.56 | 6.05 | 6.41 | 6.05 | 658604 |
| 1736893380 | 6.24 | 0 | 0.00 | 6.221 | 6.3 | 6.21 | 957221 |
| 1736806800 | 6.24 | -0.04 | -0.64 | 6.05 | 6.28 | 6.05 | 802634 |
| 1736547720 | 6.28 | -0.32 | -4.85 | 6.6 | 6.62 | 6.24 | 546359 |
| 1736375340 | 6.6 | -0.04 | -0.60 | 6.6369999 | 6.69 | 6.53 | 319456 |
| 1736288940 | 6.64 | 0.18 | 2.79 | 6.66 | 7.1199 | 6.63 | 629914 |
| 1736202360 | 6.46 | -0.01 | -0.15 | 6.315 | 6.54 | 6.3099999 | 687182 |
| 1735942980 | 6.47 | 0.13 | 2.05 | 6.59 | 6.59 | 6.35 | 592504 |
| 1735856700 | 6.34 | 0.01 | 0.24 | 6 | 6.48 | 6 | 589298 |
| 1735683960 | 6.325 | -0.08 | -1.17 | 6.405 | 6.405 | 6.16 | 328258 |
| 1735597740 | 6.4 | -0.14 | -2.14 | 6.24 | 6.66 | 6.24 | 618656 |
| 1735338000 | 6.54 | 0.12 | 1.87 | 6.5 | 6.54 | 6.43 | 531946 |
| 1735252020 | 6.42 | 0.02 | 0.30 | 6.19 | 6.42 | 6.19 | 490082 |
| 1735078200 | 6.400526 | -0.11 | -1.68 | 6.1601 | 6.66 | 6.16 | 267350 |
| 1734992400 | 6.51 | 0.03 | 0.46 | 6.75 | 6.75 | 6.39 | 1120255 |
| 1734733200 | 6.48 | 0.14 | 2.21 | 6.22 | 6.69 | 6.22 | 806838 |
| 1734646800 | 6.34 | 0.06 | 0.96 | 6.14 | 6.64 | 6.14 | 1113086 |
| 1734560940 | 6.28 | -0.21 | -3.24 | 6.49 | 6.55 | 6.2 | 517683 |
| 1734474360 | 6.49 | -0.01 | -0.15 | 6.3099999 | 6.66 | 6.3099999 | 561650 |
| 1734388140 | 6.5 | -0.01 | -0.15 | 6.2699999 | 6.64 | 6.2699999 | 2409924 |
| 1734128940 | 6.51 | -0.1 | -1.51 | 6.3 | 6.61 | 6.3 | 468780 |
| 1734042480 | 6.61 | -0.14 | -2.07 | 6.5 | 6.75 | 6.5 | 718370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
