Renesas Electronics Corpo... (RNECY)
OTC: RNECY
· Real-Time Price · USD
6.16
-0.18 (-2.84%)
At close: Aug 14, 2025, 3:59 PM
6.19
0.49%
After-hours: Aug 14, 2025, 04:00 PM EDT
RNECY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.36 | 6.36 | 6.13 | 6.19 | 6.19 | -2.37% | 655,630 |
| Aug 13, 2025 | 6.32 | 6.60 | 6.25 | 6.34 | 6.34 | 4.97% | 1,278,900 |
| Aug 12, 2025 | 5.69 | 6.13 | 5.69 | 6.04 | 6.04 | 4.14% | 522,800 |
| Aug 11, 2025 | 6.10 | 6.10 | 5.64 | 5.80 | 5.80 | -1.19% | 486,917 |
| Aug 8, 2025 | 6.08 | 6.08 | 5.78 | 5.87 | 5.87 | 1.03% | 549,701 |
| Aug 7, 2025 | 6.00 | 6.06 | 5.75 | 5.81 | 5.81 | -3.01% | 367,527 |
| Aug 6, 2025 | 6.28 | 6.28 | 5.96 | 5.99 | 5.99 | -3.54% | 261,711 |
| Aug 5, 2025 | 6.55 | 6.55 | 6.21 | 6.21 | 6.21 | 0.49% | 514,240 |
| Aug 4, 2025 | 6.42 | 6.42 | 5.94 | 6.18 | 6.18 | 3.00% | 468,500 |
| Aug 1, 2025 | 5.84 | 6.32 | 5.84 | 6.00 | 6.00 | -0.99% | 439,123 |
| Jul 31, 2025 | 6.30 | 6.30 | 5.99 | 6.06 | 6.06 | -3.04% | 597,100 |
| Jul 30, 2025 | 6.57 | 6.57 | 6.18 | 6.25 | 6.25 | 1.30% | 571,400 |
| Jul 29, 2025 | 6.50 | 6.50 | 6.03 | 6.17 | 6.17 | -1.12% | 596,901 |
| Jul 28, 2025 | 6.30 | 6.59 | 6.10 | 6.24 | 6.24 | 1.30% | 476,400 |
| Jul 25, 2025 | 6.42 | 6.42 | 6.06 | 6.16 | 6.16 | -4.05% | 283,732 |
| Jul 24, 2025 | 6.28 | 6.80 | 6.28 | 6.42 | 6.42 | -0.31% | 229,338 |
| Jul 23, 2025 | 6.48 | 6.48 | 6.17 | 6.44 | 6.44 | 7.33% | 1,401,500 |
| Jul 22, 2025 | 6.25 | 6.25 | 5.96 | 6.00 | 6.00 | -5.81% | 6,802,900 |
| Jul 21, 2025 | 6.35 | 6.65 | 6.21 | 6.37 | 6.37 | 0.31% | 345,800 |
| Jul 18, 2025 | 6.65 | 6.65 | 6.32 | 6.35 | 6.35 | -2.31% | 324,900 |