FinancialContent is the trusted provider of stock market information to the media industry.
Renault S.A. (OP: RNLSY)
5.050 USD  +0.185 (+3.80%)
Official Closing Price  /  Updated: 3:46 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 10, 2020 4.890 5.050 4.890 5.050 13,689 +0.18(+3.80%)
Jul 09, 2020 5.010 5.110 4.790 4.865 22,799 -0.12(-2.41%)
Jul 08, 2020 5.000 5.000 4.910 4.985 12,973 -0.14(-2.83%)
Jul 07, 2020 5.316 5.316 5.100 5.130 39,093 -0.05(-0.97%)
Jul 06, 2020 5.196 5.210 5.170 5.180 18,710 +0.19(+3.81%)
Jul 02, 2020 5.010 5.130 4.940 4.990 45,700 +0.17(+3.42%)
Jul 01, 2020 4.850 4.880 4.780 4.825 29,275 -0.19(-3.88%)
Jun 30, 2020 4.950 5.040 4.870 5.020 23,571 +0.10(+2.03%)
Jun 29, 2020 4.850 4.930 4.830 4.920 15,941 +0.26(+5.58%)
Jun 26, 2020 4.755 4.800 4.630 4.660 8,100 -0.15(-3.12%)
Jun 25, 2020 4.690 4.830 4.680 4.810 28,742 +0.16(+3.44%)
Jun 24, 2020 4.873 4.940 4.630 4.650 86,074 -0.34(-6.81%)
Jun 23, 2020 5.070 5.140 4.970 4.990 43,764 +0.27(+5.72%)
Jun 22, 2020 4.690 4.740 4.660 4.720 34,465 +0.11(+2.39%)
Jun 19, 2020 4.730 4.730 4.600 4.610 35,000 -0.16(-3.30%)
Jun 18, 2020 4.740 4.820 4.690 4.767 29,208 -0.06(-1.30%)
Jun 17, 2020 4.950 4.960 4.830 4.830 36,254 -0.22(-4.36%)
Jun 16, 2020 5.280 5.280 4.980 5.050 46,228 +0.07(+1.41%)
Jun 15, 2020 4.760 5.040 4.740 4.980 99,708 +0.05(+1.01%)
Jun 12, 2020 5.000 5.070 4.810 4.930 87,900 +0.26(+5.57%)
Jun 11, 2020 4.940 5.055 4.650 4.670 92,446 -0.92(-16.46%)
Jun 10, 2020 5.720 5.720 5.492 5.590 160,554 -0.13(-2.27%)
Jun 09, 2020 5.830 5.830 5.690 5.720 98,737 -0.23(-3.87%)
Jun 08, 2020 6.070 6.110 5.850 5.950 222,285 +0.20(+3.39%)
Jun 05, 2020 5.740 5.820 5.680 5.755 76,900 +0.47(+8.94%)
Jun 04, 2020 5.230 5.320 5.190 5.282 34,093 -0.10(-1.81%)
Jun 03, 2020 5.180 5.380 5.170 5.380 59,987 +0.55(+11.50%)
Jun 02, 2020 4.830 4.890 4.770 4.825 67,646 +0.08(+1.58%)
Jun 01, 2020 4.590 4.790 4.590 4.750 59,035 +0.26(+5.79%)
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(-3.13%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.