ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Renesas Electronics Corp (OP:RNECY)

7.810 +0.490 (+6.69%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 7.750 7.870 7.260 7.810 1,113,609 +0.49(+6.69%)
Jan 08, 2026 7.560 7.560 7.250 7.320 1,049,902 -0.17(-2.27%)
Jan 07, 2026 7.470 7.550 7.350 7.490 824,488 +0.16(+2.18%)
Jan 06, 2026 7.070 7.350 7.070 7.330 902,334 +0.13(+1.81%)
Jan 05, 2026 7.100 7.210 7.100 7.200 836,162 +0.23(+3.30%)
Jan 02, 2026 6.990 6.990 6.870 6.970 566,955 +0.17(+2.50%)
Dec 31, 2025 7.060 7.060 6.770 6.800 275,672 -0.07(-1.02%)
Dec 30, 2025 6.678 7.140 6.600 6.870 614,632 +0.02(+0.29%)
Dec 29, 2025 6.830 6.890 6.570 6.850 433,017 -0.02(-0.29%)
Dec 26, 2025 6.920 6.930 6.750 6.870 352,996 +0.11(+1.63%)
Dec 24, 2025 6.690 6.780 6.690 6.760 187,819 -0.06(-0.88%)
Dec 23, 2025 6.820 6.910 6.620 6.820 361,253 +0.02(+0.29%)
Dec 22, 2025 6.770 6.950 6.530 6.800 425,877 +0.24(+3.60%)
Dec 19, 2025 6.510 6.730 6.230 6.564 453,687 +0.05(+0.83%)
Dec 18, 2025 6.260 6.550 6.260 6.510 307,807 -0.03(-0.46%)
Dec 17, 2025 6.490 6.713 6.490 6.540 380,859 -0.06(-0.91%)
Dec 16, 2025 6.601 6.880 6.360 6.600 306,440 -0.28(-4.07%)
Dec 15, 2025 6.700 6.950 6.700 6.880 343,158 +0.09(+1.33%)
Dec 12, 2025 6.960 6.980 6.760 6.790 277,228 -0.17(-2.44%)
Dec 11, 2025 6.880 7.130 6.840 6.960 334,660 -0.04(-0.57%)
Dec 10, 2025 6.910 7.040 6.782 7.000 265,222 +0.16(+2.34%)
Dec 09, 2025 6.820 6.840 6.590 6.840 311,806 +0.18(+2.70%)
Dec 08, 2025 6.620 6.715 6.600 6.660 421,297 -0.01(-0.15%)
Dec 05, 2025 6.410 6.700 6.410 6.670 276,178 -0.08(-1.19%)
Dec 04, 2025 6.620 6.860 6.620 6.750 630,531 +0.48(+7.66%)
Dec 03, 2025 6.200 6.270 6.030 6.270 906,577 +0.25(+4.15%)
Dec 02, 2025 5.798 6.080 5.580 6.020 764,267 +0.20(+3.44%)
Dec 01, 2025 5.750 5.840 5.750 5.820 643,228 -0.06(-1.02%)
Nov 28, 2025 5.740 5.880 5.740 5.880 401,745 -0.04(-0.68%)
Nov 26, 2025 5.630 5.920 5.630 5.920 650,074 +0.17(+2.96%)
Nov 25, 2025 5.800 5.800 5.600 5.750 438,647 -0.09(-1.54%)
Nov 24, 2025 5.700 5.840 5.700 5.840 1,158,455 +0.10(+1.74%)
Nov 21, 2025 5.510 5.800 5.510 5.740 884,891 +0.15(+2.68%)
Nov 20, 2025 5.840 5.905 5.550 5.590 745,929 -0.23(-3.95%)
Nov 19, 2025 6.040 6.040 5.760 5.820 456,099 -0.16(-2.68%)
Nov 18, 2025 5.800 6.020 5.800 5.980 541,731 +0.00(+0.00%)
Nov 17, 2025 6.035 6.100 5.910 5.980 364,303 -0.27(-4.32%)
Nov 14, 2025 6.160 6.300 6.160 6.250 429,401 -0.04(-0.64%)
Nov 13, 2025 6.450 6.450 6.250 6.290 662,230 +0.01(+0.16%)
Nov 12, 2025 6.110 6.300 6.100 6.280 243,737 +0.20(+3.29%)
Nov 11, 2025 6.080 6.090 6.020 6.080 360,463 +0.05(+0.83%)
Nov 10, 2025 5.980 6.030 5.780 6.030 679,478 +0.07(+1.17%)
Nov 07, 2025 5.760 6.070 5.760 5.960 258,310 -0.13(-2.13%)
Nov 06, 2025 6.180 6.440 6.020 6.090 552,760 -0.04(-0.65%)
Nov 05, 2025 6.120 6.150 6.040 6.130 316,502 -0.03(-0.49%)
Nov 04, 2025 6.287 6.550 6.050 6.160 372,051 -0.06(-0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.