RENESAS ELECTRON UNSP/ADR Historical Stock Prices

RNECY 
$3.6
*  
unch
unch
Get RNECY Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading RNECY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  3.60 0
04/27/2015 3.6 3.6 3.6 3.6 00
04/24/2015 3.6 3.6 3.6 3.6 1,007
04/23/2015 3.625 3.66 3.59 3.625 00
04/22/2015 3.663 3.663 3.663 3.663 00
04/21/2015 3.64 3.67 3.61 3.64 00
04/20/2015 3.614 3.614 3.614 3.614 00
04/17/2015 3.64 3.64 3.64 3.64 1,500
04/16/2015 3.72 3.78 3.66 3.72 00
04/15/2015 3.713 3.713 3.713 3.713 00
04/14/2015 3.735 3.77 3.7 3.735 00
04/13/2015 3.73 3.73 3.73 3.73 00
04/10/2015 3.67 3.67 3.64 3.64 266
04/09/2015 3.711 3.711 3.711 3.711 00
04/08/2015 3.745 3.77 3.72 3.745 00
04/07/2015 3.744 3.744 3.744 3.744 00
04/06/2015 3.78 3.78 3.78 3.78 1,460
04/02/2015 3.79 3.79 3.79 3.79 440
04/01/2015 3.665 3.68 3.65 3.665 00
03/31/2015 3.7 3.72 3.68 3.7 00
03/30/2015 3.705 3.77 3.64 3.705 00
03/27/2015 3.6999 3.6999 3.6999 3.6999 1,500
03/26/2015 3.655 3.655 3.655 3.655 00
03/25/2015 3.68 3.68 3.68 3.68 700
03/24/2015 3.577 3.577 3.577 3.577 00
03/23/2015 3.63 3.66 3.6 3.63 00
03/20/2015 3.63 3.63 3.63 3.63 00
03/19/2015 3.6 3.64 3.56 3.6 00
03/18/2015 3.627 3.627 3.627 3.627 00
03/17/2015 3.592 3.592 3.592 3.592 100
03/16/2015 3.55 3.55 3.54 3.54 500
03/13/2015 3.56 3.59 3.53 3.56 00
03/12/2015 3.583 3.583 3.583 3.583 00
03/11/2015 3.56 3.6 3.52 3.56 00
03/10/2015 3.63 3.63 3.63 3.63 00
03/09/2015 3.61 3.61 3.61 3.61 200
03/06/2015 3.73 3.78 3.68 3.73 00
03/05/2015 3.786 3.786 3.786 3.786 00
03/04/2015 3.725 3.75 3.7 3.725 00
03/03/2015 3.876 3.876 3.876 3.876 00
03/02/2015 3.665 3.665 3.665 3.665 118
02/27/2015 3.66 3.66 3.66 3.66 00
02/26/2015 3.699 3.699 3.699 3.699 00
02/25/2015 3.719 3.719 3.719 3.719 00
02/24/2015 3.66 3.69 3.63 3.66 00
02/23/2015 3.73 3.73 3.73 3.73 00
02/20/2015 3.73 3.73 3.73 3.73 521
02/19/2015 3.735 3.735 3.735 3.735 00
02/18/2015 3.79 3.79 3.79 3.79 521
02/17/2015 3.72 3.76 3.68 3.72 00
02/13/2015 3.758 3.758 3.758 3.758 00
02/12/2015 3.75 3.75 3.75 3.75 173
02/11/2015 3.92 3.92 3.92 3.92 173
02/10/2015 3.85 3.91 3.85 3.91 234
02/09/2015 3.86 3.86 3.86 3.86 200
02/06/2015 3.953 3.953 3.953 3.953 00
02/05/2015 3.7 3.7 3.7 3.7 100
02/04/2015 3.57 3.57 3.57 3.57 100
02/03/2015 3.525 3.53 3.525 3.53 1,560
02/02/2015 3.555 3.56 3.55 3.555 00
01/30/2015 3.652 3.652 3.652 3.652 00
01/29/2015 3.62 3.62 3.62 3.62 1,000
01/28/2015 3.23 3.37 3.23 3.37 6,514
01/27/2015 3.115 3.12 3.11 3.115 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?