Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renault S.A. (OP: RNLSY )

8.520 -0.210 (-2.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 8.480 8.566 8.480 8.520 24,176 -0.21(-2.41%)
Sep 19, 2024 8.790 8.790 8.660 8.730 37,736 +0.02(+0.23%)
Sep 18, 2024 8.760 8.890 8.692 8.710 13,431 +0.00(+0.00%)
Sep 17, 2024 8.740 8.750 8.660 8.710 13,783 +0.10(+1.16%)
Sep 16, 2024 8.550 8.630 8.540 8.610 34,750 -0.05(-0.58%)
Sep 13, 2024 8.710 8.713 8.570 8.660 29,191 +0.22(+2.61%)
Sep 12, 2024 8.350 8.470 8.349 8.440 42,527 -0.03(-0.35%)
Sep 11, 2024 8.390 8.533 8.220 8.470 42,508 -0.01(-0.12%)
Sep 10, 2024 8.448 8.480 8.335 8.480 44,853 -0.24(-2.75%)
Sep 09, 2024 8.730 8.760 8.650 8.720 60,227 -0.14(-1.58%)
Sep 06, 2024 8.965 9.000 8.835 8.860 61,019 -0.29(-3.17%)
Sep 05, 2024 9.147 9.230 9.130 9.150 32,480 +0.05(+0.55%)
Sep 04, 2024 9.077 9.127 9.050 9.100 90,090 -0.04(-0.44%)
Sep 03, 2024 9.145 9.195 9.110 9.140 27,107 -0.33(-3.48%)
Aug 30, 2024 9.503 9.503 9.428 9.470 12,356 -0.04(-0.42%)
Aug 29, 2024 9.510 9.550 9.460 9.510 18,405 +0.04(+0.37%)
Aug 28, 2024 9.470 9.510 9.457 9.475 12,624 -0.17(-1.71%)
Aug 27, 2024 9.620 9.640 9.575 9.640 22,448 +0.05(+0.52%)
Aug 26, 2024 9.640 9.640 9.580 9.590 22,034 -0.01(-0.10%)
Aug 23, 2024 9.530 9.650 9.530 9.600 12,274 +0.14(+1.49%)
Aug 22, 2024 9.460 9.540 9.450 9.459 23,364 -0.09(-0.95%)
Aug 21, 2024 9.566 9.590 9.480 9.550 56,677 +0.19(+2.03%)
Aug 20, 2024 9.360 9.380 9.335 9.360 20,417 +0.16(+1.74%)
Aug 19, 2024 9.210 9.280 9.175 9.200 38,035 +0.15(+1.66%)
Aug 16, 2024 9.100 9.105 9.045 9.050 23,898 -0.01(-0.11%)
Aug 15, 2024 8.990 9.060 8.980 9.060 25,173 +0.21(+2.37%)
Aug 14, 2024 8.900 8.900 8.810 8.850 27,413 +0.03(+0.34%)
Aug 13, 2024 8.717 8.860 8.717 8.820 61,582 +0.05(+0.57%)
Aug 12, 2024 8.722 8.810 8.720 8.770 55,853 -0.08(-0.90%)
Aug 09, 2024 8.770 8.850 8.750 8.850 54,492 +0.06(+0.68%)
Aug 08, 2024 8.670 8.810 8.670 8.790 69,313 +0.10(+1.15%)
Aug 07, 2024 8.950 8.950 8.660 8.690 110,164 -0.03(-0.34%)
Aug 06, 2024 8.540 8.750 8.530 8.720 114,068 -0.01(-0.11%)
Aug 05, 2024 8.790 8.866 8.720 8.730 85,519 -0.38(-4.17%)
Aug 02, 2024 9.035 9.170 9.000 9.110 56,920 -0.22(-2.34%)
Aug 01, 2024 9.286 9.400 9.267 9.329 21,604 -0.37(-3.83%)
Jul 31, 2024 9.590 9.700 9.580 9.700 36,724 +0.24(+2.54%)
Jul 30, 2024 9.545 9.550 9.440 9.460 52,356 +0.15(+1.61%)
Jul 29, 2024 9.380 9.380 9.295 9.310 114,657 -0.16(-1.69%)
Jul 26, 2024 9.560 9.600 9.460 9.470 31,108 +0.03(+0.32%)
Jul 25, 2024 9.120 9.551 9.040 9.440 50,431 -0.75(-7.36%)
Jul 24, 2024 10.32 10.43 10.19 10.19 63,860 -0.13(-1.26%)
Jul 23, 2024 10.36 10.38 10.31 10.32 27,874 -0.21(-1.99%)
Jul 22, 2024 10.46 10.56 10.46 10.53 48,412 +0.06(+0.57%)
Jul 19, 2024 10.56 10.59 10.45 10.47 17,731 -0.19(-1.78%)
Jul 18, 2024 10.84 10.85 10.64 10.66 70,976 -0.18(-1.66%)
Jul 17, 2024 10.85 10.87 10.79 10.84 67,765 -0.03(-0.28%)
Jul 16, 2024 10.78 10.88 10.78 10.87 18,569 +0.03(+0.28%)
Jul 15, 2024 10.92 10.93 10.84 10.84 26,219 -0.04(-0.37%)
Jul 12, 2024 10.87 10.96 10.86 10.88 29,123 +0.10(+0.93%)
Jul 11, 2024 10.80 10.83 10.77 10.78 50,047 +0.09(+0.84%)
Jul 10, 2024 10.70 10.70 10.60 10.69 69,943 +0.07(+0.66%)
Jul 09, 2024 10.52 10.62 10.50 10.62 69,078 -0.09(-0.84%)
Jul 08, 2024 10.79 10.86 10.68 10.71 538,770 -0.03(-0.28%)
Jul 05, 2024 10.80 10.93 10.71 10.74 1,166,020 +0.04(+0.37%)
Jul 03, 2024 10.67 10.75 10.67 10.70 17,173 +0.19(+1.81%)
Jul 02, 2024 10.55 10.56 10.46 10.51 61,686 +0.23(+2.24%)
Jul 01, 2024 10.50 10.51 10.24 10.28 43,718 +0.10(+0.98%)
Jun 28, 2024 10.08 10.28 10.08 10.18 47,960 +0.11(+1.09%)
Jun 27, 2024 10.08 10.12 10.05 10.07 52,584 +0.02(+0.20%)
Jun 26, 2024 10.05 10.10 9.970 10.05 27,271 -0.27(-2.64%)
Jun 25, 2024 10.28 10.34 10.28 10.32 37,498 -0.05(-0.45%)
Jun 24, 2024 10.51 10.51 10.32 10.37 37,787 +0.01(+0.10%)
Jun 21, 2024 10.31 10.37 10.26 10.36 29,680 -0.37(-3.45%)
Jun 20, 2024 10.63 10.73 10.63 10.73 67,790 +0.16(+1.52%)
Jun 18, 2024 10.60 10.64 10.54 10.57 50,041 +0.09(+0.85%)
Jun 17, 2024 10.51 10.51 10.34 10.48 48,621 +0.19(+1.85%)
Jun 14, 2024 10.16 10.29 10.12 10.29 35,133 -0.35(-3.29%)
Jun 13, 2024 10.71 10.73 10.52 10.64 18,694 -0.31(-2.83%)
Jun 12, 2024 10.91 11.00 10.87 10.95 24,011 +0.12(+1.11%)
Jun 11, 2024 10.80 10.88 10.74 10.83 28,174 -0.26(-2.34%)
Jun 10, 2024 10.90 11.09 10.84 11.09 17,850 +0.08(+0.73%)
Jun 07, 2024 10.98 11.03 10.91 11.01 14,257 -0.24(-2.13%)
Jun 06, 2024 11.22 11.31 11.20 11.25 17,808 -0.07(-0.62%)
Jun 05, 2024 11.57 11.57 11.26 11.32 40,299 -0.08(-0.74%)
Jun 04, 2024 11.46 11.48 11.34 11.40 21,078 -0.25(-2.11%)
Jun 03, 2024 11.64 11.72 11.57 11.65 23,824 +0.01(+0.09%)
May 31, 2024 11.57 11.64 11.47 11.64 12,887 +0.02(+0.17%)
May 30, 2024 11.64 11.69 11.59 11.62 43,288 +0.13(+1.13%)
May 29, 2024 11.45 11.53 11.45 11.49 49,344 +0.34(+3.05%)
May 28, 2024 11.11 11.26 11.11 11.15 62,991 +0.29(+2.72%)
May 24, 2024 10.71 10.93 10.71 10.86 21,290 +0.66(+6.42%)
May 23, 2024 10.35 10.41 10.19 10.20 24,711 -0.11(-1.07%)
May 22, 2024 10.33 10.43 10.29 10.31 23,496 -0.06(-0.58%)
May 21, 2024 10.72 10.72 10.24 10.37 18,447 -0.03(-0.29%)
May 20, 2024 10.83 10.83 10.37 10.40 15,229 -0.48(-4.41%)
May 17, 2024 10.77 11.00 10.76 10.88 24,469 -0.08(-0.73%)
May 16, 2024 10.69 11.21 10.68 10.96 82,595 +0.05(+0.46%)
May 15, 2024 10.68 10.91 10.68 10.91 16,779 +0.16(+1.49%)
May 14, 2024 10.75 10.79 10.72 10.75 22,199 +0.10(+0.97%)
May 13, 2024 10.51 10.65 10.51 10.65 26,702 +0.29(+2.82%)
May 10, 2024 10.37 10.38 10.28 10.36 22,235 +0.03(+0.24%)
May 09, 2024 10.31 10.40 10.31 10.33 20,909 +0.06(+0.59%)
May 08, 2024 10.17 10.27 10.17 10.27 12,283 -0.00(-0.00%)
May 07, 2024 10.26 10.35 10.26 10.27 29,050 -0.10(-0.96%)
May 06, 2024 10.34 10.37 10.26 10.37 14,519 +0.07(+0.73%)
May 03, 2024 10.27 10.32 10.26 10.29 27,933 +0.10(+0.93%)
May 02, 2024 10.20 10.21 10.13 10.20 13,390 +0.36(+3.66%)
May 01, 2024 9.850 10.02 9.820 9.840 12,099 -0.03(-0.30%)
Apr 30, 2024 9.790 10.01 9.770 9.870 20,156 -0.69(-6.53%)
Apr 29, 2024 10.53 10.59 10.50 10.56 57,810 +0.21(+2.03%)
Apr 26, 2024 10.33 10.41 10.26 10.35 18,689 +0.05(+0.49%)
Apr 25, 2024 10.23 10.31 10.20 10.30 23,312 -0.08(-0.77%)
Apr 24, 2024 10.37 10.44 10.37 10.38 19,058 +0.19(+1.86%)
Apr 23, 2024 10.01 10.19 9.990 10.19 23,439 +0.08(+0.79%)
Apr 22, 2024 10.10 10.16 10.06 10.11 26,492 +0.04(+0.40%)
Apr 19, 2024 10.17 10.20 10.06 10.07 73,659 -0.22(-2.14%)
Apr 18, 2024 10.28 10.43 10.28 10.29 58,669 +0.06(+0.59%)
Apr 17, 2024 10.38 10.38 10.17 10.23 32,875 +0.02(+0.20%)
Apr 16, 2024 10.24 10.25 10.08 10.21 153,495 -0.27(-2.58%)
Apr 15, 2024 10.68 10.84 10.48 10.48 27,066 -0.12(-1.13%)
Apr 12, 2024 10.67 10.67 10.54 10.60 13,733 -0.20(-1.85%)
Apr 11, 2024 10.75 10.81 10.60 10.80 76,482 +0.04(+0.40%)
Apr 10, 2024 10.71 10.84 10.70 10.76 36,567 -0.18(-1.69%)
Apr 09, 2024 11.07 11.07 10.92 10.94 29,507 +0.08(+0.77%)
Apr 08, 2024 10.92 10.92 10.83 10.86 25,168 +0.13(+1.24%)
Apr 05, 2024 10.64 10.76 10.59 10.72 25,258 +0.12(+1.13%)
Apr 04, 2024 10.72 10.78 10.57 10.61 18,064 +0.24(+2.27%)
Apr 03, 2024 10.33 10.39 10.30 10.37 33,740 +0.15(+1.47%)
Apr 02, 2024 10.12 10.22 10.12 10.22 21,659 +0.16(+1.59%)
Apr 01, 2024 10.34 10.34 9.930 10.06 22,590 +0.00(+0.01%)
Mar 28, 2024 10.09 10.14 10.04 10.06 21,539 +0.02(+0.19%)
Mar 27, 2024 10.03 10.05 9.934 10.04 9,070 +0.02(+0.20%)
Mar 26, 2024 10.00 10.08 10.00 10.02 20,025 +0.19(+1.93%)
Mar 25, 2024 9.750 9.878 9.750 9.830 18,505 +0.05(+0.51%)
Mar 22, 2024 9.760 9.816 9.740 9.780 9,885 +0.01(+0.10%)
Mar 21, 2024 9.850 9.850 9.740 9.770 26,980 +0.05(+0.51%)
Mar 20, 2024 9.550 9.760 9.550 9.720 25,501 +0.24(+2.53%)
Mar 19, 2024 9.490 9.556 9.440 9.480 27,292 +0.18(+1.94%)
Mar 18, 2024 9.360 9.380 9.300 9.300 37,628 +0.03(+0.32%)
Mar 15, 2024 9.363 9.363 9.255 9.270 15,043 +0.08(+0.87%)
Mar 14, 2024 9.510 9.510 9.148 9.190 42,100 +0.06(+0.66%)
Mar 13, 2024 9.050 9.190 9.050 9.130 163,775 +0.10(+1.15%)
Mar 12, 2024 8.920 9.030 8.890 9.026 26,409 +0.37(+4.23%)
Mar 11, 2024 8.520 8.682 8.510 8.660 24,405 +0.09(+1.10%)
Mar 08, 2024 8.680 8.680 8.560 8.566 15,840 +0.02(+0.25%)
Mar 07, 2024 8.520 8.550 8.520 8.545 18,183 +0.12(+1.48%)
Mar 06, 2024 8.460 8.460 8.380 8.420 32,537 +0.26(+3.19%)
Mar 05, 2024 8.270 8.270 8.140 8.160 16,280 -0.14(-1.69%)
Mar 04, 2024 8.293 8.320 8.280 8.300 39,879 -0.06(-0.72%)
Mar 01, 2024 8.330 8.360 8.308 8.360 16,113 +0.02(+0.24%)
Feb 29, 2024 8.389 8.390 8.265 8.340 17,268 +0.03(+0.30%)
Feb 28, 2024 8.280 8.370 8.280 8.315 38,740 +0.03(+0.30%)
Feb 27, 2024 8.260 8.290 8.235 8.290 24,802 +0.12(+1.47%)
Feb 26, 2024 8.110 8.175 8.100 8.170 25,897 +0.10(+1.24%)
Feb 23, 2024 8.100 8.110 8.053 8.070 18,084 -0.02(-0.25%)
Feb 22, 2024 8.170 8.240 8.070 8.090 18,868 +0.11(+1.38%)
Feb 21, 2024 7.915 7.990 7.910 7.980 26,819 +0.12(+1.53%)
Feb 20, 2024 7.895 7.895 7.770 7.860 20,496 -0.32(-3.91%)
Feb 16, 2024 8.280 8.290 8.177 8.180 34,966 -0.47(-5.43%)
Feb 15, 2024 8.530 8.650 8.475 8.650 35,166 +0.29(+3.52%)
Feb 14, 2024 8.005 8.360 7.990 8.355 43,860 +0.44(+5.50%)
Feb 13, 2024 7.888 8.050 7.870 7.920 34,043 -0.21(-2.61%)
Feb 12, 2024 8.160 8.220 8.100 8.133 61,059 +0.04(+0.53%)
Feb 09, 2024 8.020 8.090 7.985 8.090 20,423 +0.16(+2.02%)
Feb 08, 2024 7.952 7.969 7.881 7.930 26,601 +0.02(+0.25%)
Feb 07, 2024 7.780 8.000 7.750 7.910 53,122 +0.33(+4.35%)
Feb 06, 2024 7.590 7.602 7.540 7.580 24,853 -0.11(-1.43%)
Feb 05, 2024 7.666 7.720 7.592 7.690 39,881 +0.07(+0.97%)
Feb 02, 2024 7.600 7.660 7.580 7.616 65,683 +0.08(+1.01%)
Feb 01, 2024 7.465 7.540 7.414 7.540 34,754 -0.09(-1.18%)
Jan 31, 2024 7.595 7.630 7.460 7.630 53,153 +0.16(+2.14%)
Jan 30, 2024 7.480 7.500 7.450 7.470 61,264 -0.00(-0.07%)
Jan 29, 2024 7.321 7.500 7.314 7.475 114,645 +0.06(+0.75%)
Jan 26, 2024 7.420 7.460 7.390 7.420 11,726 +0.04(+0.54%)
Jan 25, 2024 7.330 7.390 7.320 7.380 46,998 -0.15(-1.99%)
Jan 24, 2024 7.545 7.550 7.510 7.530 32,485 -0.04(-0.53%)
Jan 23, 2024 7.575 7.600 7.530 7.570 16,845 +0.09(+1.20%)
Jan 22, 2024 7.542 7.542 7.470 7.480 30,101 +0.04(+0.54%)
Jan 19, 2024 7.380 7.460 7.380 7.440 19,391 -0.03(-0.35%)
Jan 18, 2024 7.440 7.483 7.390 7.466 44,784 +0.17(+2.27%)
Jan 17, 2024 7.256 7.300 7.250 7.300 19,748 -0.11(-1.48%)
Jan 16, 2024 7.360 7.470 7.360 7.410 28,927 -0.10(-1.40%)
Jan 12, 2024 7.530 7.615 7.502 7.515 9,382 -0.28(-3.53%)
Jan 11, 2024 7.815 7.820 7.725 7.790 12,589 -0.04(-0.51%)
Jan 10, 2024 7.779 7.850 7.779 7.830 8,043 -0.02(-0.25%)
Jan 09, 2024 7.830 7.870 7.810 7.850 43,600 -0.16(-2.00%)
Jan 08, 2024 7.900 8.020 7.880 8.010 11,410 +0.10(+1.26%)
Jan 05, 2024 7.838 7.960 7.770 7.910 9,192 +0.11(+1.41%)
Jan 04, 2024 7.865 7.886 7.800 7.800 31,791 -0.11(-1.33%)
Jan 03, 2024 7.910 7.930 7.849 7.905 18,910 -0.21(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.