Renesas Electronics ADR (RNECY)

RNECY
🏛️ Estados Unidos →
5.88
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 5.96 6.19 5.96 6.17 0.0M
2021-12-30 6.17 6.19 6.16 6.19 0.1M
2021-12-29 5.97 6.34 5.97 6.20 0.0M
2021-12-28 6.18 6.22 6.17 6.20 0.0M
2021-12-27 6.25 6.25 6.12 6.18 0.1M
2021-12-23 6.01 6.26 6.01 6.22 0.1M
2021-12-22 6.32 6.34 6.15 6.18 0.0M
2021-12-21 6.15 6.15 6.01 6.01 0.0M
2021-12-20 6.12 6.12 5.96 6.00 0.0M
2021-12-17 6.06 6.23 6.06 6.12 0.0M
2021-12-16 6.41 6.41 6.23 6.24 0.3M
2021-12-15 6.01 6.29 6.01 6.29 0.0M
2021-12-14 6.29 6.32 6.11 6.16 0.0M
2021-12-13 6.41 6.41 6.29 6.35 0.0M
2021-12-10 6.60 6.60 6.37 6.43 0.0M
2021-12-09 6.49 6.54 6.35 6.37 0.0M
2021-12-08 6.45 6.55 6.45 6.55 0.0M
2021-12-07 5.99 6.30 5.99 6.28 0.1M
2021-12-06 5.97 6.28 5.97 6.16 0.1M
2021-12-03 6.26 6.26 6.09 6.14 0.1M
2021-12-02 5.94 6.25 5.94 6.22 0.0M
2021-12-01 6.12 6.36 6.12 6.26 0.0M
2021-11-30 6.48 6.48 6.24 6.31 0.1M
2021-11-29 6.06 6.44 6.06 6.40 0.0M
2021-11-26 6.41 6.41 6.19 6.19 0.0M
2021-11-24 6.58 6.58 6.40 6.46 0.1M
2021-11-23 6.50 6.91 6.50 6.73 0.0M
2021-11-22 6.84 6.84 6.68 6.68 0.1M
2021-11-19 6.68 6.96 6.65 6.81 0.0M
2021-11-18 6.75 6.75 6.39 6.60 0.1M
2021-11-17 6.37 6.63 6.37 6.50 0.0M
2021-11-16 6.45 6.52 6.36 6.36 0.1M
2021-11-15 6.50 6.65 6.45 6.47 0.3M
2021-11-12 6.28 6.54 6.28 6.53 0.2M
2021-11-11 6.15 6.49 6.15 6.39 0.0M
2021-11-10 6.58 6.58 6.19 6.30 0.1M
2021-11-09 6.40 6.56 6.32 6.35 0.0M
2021-11-08 6.84 6.84 6.48 6.52 0.0M
2021-11-05 6.50 6.53 6.31 6.52 0.1M
2021-11-04 6.52 6.52 6.44 6.50 0.1M
2021-11-03 6.00 6.39 6.00 6.29 0.0M
2021-11-02 6.25 6.37 6.22 6.23 0.1M
2021-11-01 6.00 6.14 6.00 6.12 0.1M
2021-10-29 6.04 6.15 6.04 6.15 0.0M
2021-10-28 6.26 6.50 6.26 6.50 0.1M
2021-10-27 6.26 6.26 5.90 6.11 0.1M
2021-10-26 6.30 6.30 5.93 6.11 0.1M
2021-10-25 6.27 6.27 6.10 6.16 0.2M
2021-10-22 5.95 6.13 5.95 6.07 0.1M
2021-10-21 5.96 5.96 5.76 5.80 0.0M
2021-10-20 6.14 6.14 5.97 6.00 0.0M
2021-10-19 5.83 6.16 5.83 6.04 0.0M
2021-10-18 5.76 5.84 5.64 5.83 0.1M
2021-10-15 5.99 5.99 5.79 5.80 0.1M
2021-10-14 5.65 5.75 5.64 5.75 0.1M
2021-10-13 5.56 5.65 5.50 5.54 0.1M
2021-10-12 5.51 5.66 5.51 5.63 0.1M
2021-10-11 5.74 5.82 5.73 5.76 0.1M
2021-10-08 6.00 6.00 5.65 5.85 0.0M
2021-10-07 5.86 5.89 5.84 5.87 0.1M
2021-10-06 5.84 5.88 5.72 5.86 0.0M
2021-10-05 5.58 5.91 5.58 5.85 0.1M
2021-10-04 6.00 6.00 5.70 5.79 0.1M
2021-10-01 6.30 6.30 6.16 6.20 0.1M
2021-09-30 6.25 6.25 6.17 6.21 0.0M
2021-09-29 6.28 6.49 6.28 6.31 0.0M
2021-09-28 6.47 6.47 6.09 6.22 0.0M
2021-09-27 6.67 6.67 6.45 6.46 0.1M
2021-09-24 6.52 6.52 6.38 6.50 0.1M
2021-09-23 6.25 6.27 6.22 6.27 0.1M
2021-09-22 6.35 6.35 6.19 6.23 0.1M
2021-09-21 6.47 6.47 6.25 6.32 0.1M
2021-09-20 6.28 6.40 6.24 6.28 0.2M
2021-09-17 6.41 6.62 6.41 6.47 0.1M
2021-09-16 6.49 6.49 6.11 6.32 0.1M
2021-09-15 6.41 6.49 6.41 6.49 0.1M
2021-09-14 6.65 6.65 6.41 6.45 0.1M
2021-09-13 6.50 6.65 6.29 6.48 0.2M
2021-09-10 6.10 6.39 6.10 6.17 0.0M
2021-09-09 5.85 6.00 5.85 6.00 0.0M
2021-09-08 5.75 5.79 5.75 5.78 0.0M
2021-09-07 5.89 5.89 5.66 5.74 0.1M
2021-09-03 5.80 5.93 5.79 5.91 0.1M
2021-09-02 5.75 5.79 5.60 5.74 0.1M
2021-09-01 5.36 5.58 5.36 5.58 0.1M
2021-08-31 5.32 5.39 5.32 5.34 0.0M
2021-08-30 5.30 5.41 5.30 5.33 0.1M
2021-08-27 5.04 5.22 5.04 5.22 0.0M
2021-08-26 5.26 5.26 4.96 5.09 0.1M
2021-08-25 5.20 5.25 5.20 5.25 0.1M
2021-08-24 5.03 5.38 5.00 5.24 0.1M
2021-08-23 5.12 5.12 4.93 5.03 0.1M
2021-08-20 5.05 5.05 4.90 4.95 0.0M
2021-08-19 4.86 5.01 4.81 4.91 0.1M
2021-08-18 5.13 5.13 5.09 5.10 0.0M
2021-08-17 5.12 5.24 5.09 5.11 0.1M
2021-08-16 5.20 5.23 5.20 5.20 0.0M
2021-08-13 5.26 5.26 5.10 5.22 0.1M
2021-08-12 5.07 5.42 5.07 5.25 0.4M
2021-08-11 5.37 5.38 5.35 5.38 0.0M
2021-08-10 5.49 5.49 5.34 5.38 0.1M
2021-08-09 5.62 5.62 5.47 5.47 0.0M
2021-08-06 5.56 5.59 5.43 5.46 0.6M
2021-08-05 5.50 5.67 5.50 5.58 0.2M
2021-08-04 5.62 5.64 5.50 5.50 0.1M
2021-08-03 5.53 5.60 5.53 5.60 0.4M
2021-08-02 5.60 5.70 5.51 5.55 0.3M
2021-07-30 5.21 5.53 5.21 5.40 0.0M
2021-07-29 5.35 5.52 5.35 5.49 0.1M
2021-07-28 5.00 5.08 4.95 4.98 0.1M
2021-07-27 5.15 5.15 5.02 5.09 0.1M
2021-07-26 5.30 5.30 5.18 5.22 0.0M
2021-07-23 5.43 5.43 5.24 5.32 0.0M
2021-07-22 5.35 5.38 5.28 5.28 0.0M
2021-07-21 5.39 5.39 5.20 5.29 0.0M
2021-07-20 5.22 5.28 5.15 5.24 0.1M
2021-07-19 5.42 5.42 5.20 5.23 0.0M
2021-07-16 5.59 5.59 5.52 5.59 0.0M
2021-07-15 5.69 5.69 5.56 5.65 0.1M
2021-07-14 5.60 5.68 5.56 5.66 0.0M
2021-07-13 5.32 5.55 5.32 5.53 0.0M
2021-07-12 5.46 5.50 5.42 5.47 0.0M
2021-07-09 5.30 5.51 5.13 5.51 0.1M
2021-07-08 5.25 5.30 5.19 5.26 0.0M
2021-07-07 5.25 5.36 5.15 5.30 0.1M
2021-07-06 5.20 5.36 5.20 5.24 0.0M
2021-07-02 5.25 5.27 5.20 5.24 0.0M
2021-07-01 5.39 5.39 5.21 5.27 0.0M
2021-06-30 5.42 5.42 5.31 5.36 0.0M
2021-06-29 5.45 5.45 5.29 5.42 0.0M
2021-06-28 5.38 5.42 5.35 5.42 0.0M
2021-06-25 5.39 5.40 5.32 5.32 0.0M
2021-06-24 5.53 5.53 5.38 5.44 0.1M
2021-06-23 5.30 5.41 5.29 5.38 0.0M
2021-06-22 5.08 5.26 5.08 5.26 0.1M
2021-06-21 5.25 5.29 5.20 5.27 0.1M
2021-06-18 5.36 5.36 5.25 5.27 0.0M
2021-06-17 5.47 5.47 5.30 5.40 0.0M
2021-06-16 5.29 5.35 5.29 5.35 0.0M
2021-06-15 5.40 5.40 5.26 5.29 0.0M
2021-06-14 5.23 5.38 5.23 5.37 0.1M
2021-06-11 5.33 5.40 5.30 5.31 0.1M
2021-06-10 5.52 5.52 5.36 5.37 0.1M
2021-06-09 5.31 5.53 5.31 5.53 0.0M
2021-06-08 5.62 5.62 5.40 5.45 0.3M
2021-06-07 5.41 5.95 5.41 5.65 0.2M
2021-06-04 5.97 5.97 5.62 5.89 0.1M
2021-06-03 5.64 5.71 5.50 5.68 0.1M
2021-06-02 5.34 5.38 5.28 5.28 0.1M
2021-06-01 5.10 5.38 5.10 5.24 0.1M
2021-05-28 5.44 5.44 5.10 5.13 0.1M
2021-05-27 5.54 5.54 5.35 5.42 0.1M
2021-05-26 5.29 5.40 5.29 5.36 0.0M
2021-05-25 5.61 5.61 5.27 5.32 0.1M
2021-05-24 5.28 5.44 5.28 5.35 0.1M
2021-05-21 5.11 5.43 5.11 5.30 0.1M
2021-05-20 5.00 5.53 5.00 5.25 0.1M
2021-05-19 5.23 5.23 5.05 5.11 0.1M
2021-05-18 5.25 5.27 5.17 5.18 0.1M
2021-05-17 5.22 5.44 5.22 5.26 0.0M
2021-05-14 5.20 5.50 5.20 5.44 0.0M
2021-05-13 5.02 5.27 5.02 5.27 0.1M
2021-05-12 5.29 5.41 5.20 5.26 0.1M
2021-05-11 5.22 5.51 5.22 5.38 0.1M
2021-05-10 5.83 5.83 5.59 5.60 0.1M
2021-05-07 5.76 5.76 5.61 5.68 0.0M
2021-05-06 5.65 5.82 5.51 5.59 0.5M
2021-05-05 5.77 5.86 5.77 5.81 0.1M
2021-05-04 5.88 5.88 5.70 5.71 0.1M
2021-05-03 5.65 6.00 5.65 5.85 0.1M
2021-04-30 5.99 5.99 5.80 5.82 0.1M
2021-04-29 5.68 6.00 5.65 5.71 0.0M
2021-04-28 5.56 5.70 5.56 5.65 0.0M
2021-04-27 5.78 5.78 5.57 5.60 0.0M
2021-04-26 5.74 5.91 5.74 5.76 0.1M
2021-04-23 5.82 5.82 5.71 5.73 0.0M
2021-04-22 5.73 5.78 5.65 5.67 0.1M
2021-04-21 5.74 5.76 5.68 5.73 0.1M
2021-04-20 5.70 6.03 5.70 5.81 0.1M
2021-04-19 6.48 6.48 6.00 6.07 0.1M
2021-04-16 5.80 5.90 5.79 5.89 0.0M
2021-04-15 5.72 5.78 5.72 5.72 0.0M
2021-04-14 5.78 5.78 5.73 5.78 0.1M
2021-04-13 5.85 5.85 5.75 5.79 0.1M
2021-04-12 5.91 5.91 5.70 5.71 0.0M
2021-04-09 5.75 5.75 5.70 5.73 0.0M
2021-04-08 5.71 5.86 5.70 5.70 0.2M
2021-04-07 5.87 5.87 5.71 5.74 0.1M
2021-04-06 5.77 5.77 5.60 5.60 0.1M
2021-04-05 5.62 5.79 5.58 5.78 0.1M
2021-04-01 5.59 5.75 5.40 5.62 0.1M
2021-03-31 5.21 5.43 5.21 5.40 0.0M
2021-03-30 5.41 5.54 5.33 5.41 0.1M
2021-03-29 5.53 5.61 5.42 5.50 0.0M
2021-03-26 5.38 5.52 5.36 5.51 0.0M
2021-03-25 5.55 5.55 5.33 5.48 0.1M
2021-03-24 5.44 5.44 5.25 5.33 0.0M
2021-03-23 5.50 5.51 5.34 5.43 0.1M
2021-03-22 5.49 5.49 5.26 5.34 0.1M
2021-03-19 5.65 5.70 5.44 5.51 0.1M
2021-03-18 5.56 5.75 5.56 5.68 0.0M
2021-03-17 5.60 5.65 5.47 5.52 0.0M
2021-03-16 5.75 5.75 5.58 5.62 0.0M
2021-03-15 5.56 5.68 5.47 5.52 0.0M
2021-03-12 5.56 5.61 5.50 5.56 0.0M
2021-03-11 5.41 5.50 5.36 5.44 0.0M
2021-03-10 5.50 5.50 5.19 5.24 0.1M
2021-03-09 5.06 5.34 5.06 5.32 0.1M
2021-03-08 5.34 5.34 5.01 5.24 0.0M
2021-03-05 5.20 5.45 5.18 5.35 0.1M
2021-03-04 5.46 5.46 5.14 5.23 0.1M
2021-03-03 5.69 5.69 5.51 5.54 0.1M
2021-03-02 5.93 5.93 5.70 5.79 0.1M
2021-03-01 5.62 5.84 5.62 5.70 0.0M
2021-02-26 5.63 5.63 5.50 5.53 0.1M
2021-02-25 5.75 5.77 5.63 5.67 0.0M
2021-02-24 5.65 5.74 5.55 5.69 0.1M
2021-02-23 6.07 6.07 5.83 5.97 0.1M
2021-02-22 5.70 6.00 5.70 5.96 0.1M
2021-02-19 5.64 5.97 5.64 5.90 0.1M
2021-02-18 5.79 5.79 5.58 5.66 0.1M
2021-02-17 5.96 5.96 5.62 5.95 0.1M
2021-02-16 6.03 6.03 5.83 5.93 0.1M
2021-02-12 6.31 6.31 6.12 6.25 0.1M
2021-02-11 6.45 6.50 6.30 6.33 0.1M
2021-02-10 5.98 6.33 5.98 6.29 0.1M
2021-02-09 5.86 5.98 5.67 5.95 0.1M
2021-02-08 5.82 5.82 5.65 5.72 0.1M
2021-02-05 6.07 6.07 5.70 5.89 0.0M
2021-02-04 6.04 6.04 5.85 5.89 0.0M
2021-02-03 6.10 6.13 5.89 6.02 0.0M
2021-02-02 6.18 6.20 6.05 6.13 0.0M
2021-02-01 5.57 5.96 5.57 5.79 0.0M
2021-01-29 5.92 5.92 5.64 5.74 0.1M
2021-01-28 6.05 6.05 5.75 6.00 0.0M
2021-01-27 6.39 6.39 6.17 6.17 0.1M
2021-01-26 6.56 6.56 6.48 6.52 0.0M
2021-01-25 6.37 6.48 6.30 6.41 0.1M
2021-01-22 6.44 6.66 6.38 6.55 0.1M
2021-01-21 6.30 6.44 6.30 6.34 0.1M
2021-01-20 6.37 6.37 6.10 6.35 0.0M
2021-01-19 6.24 6.24 6.08 6.13 0.0M
2021-01-15 5.69 6.05 5.69 5.88 0.0M
2021-01-14 6.08 6.08 5.90 6.00 0.0M
2021-01-13 6.10 6.25 6.03 6.08 0.0M
2021-01-12 5.69 5.85 5.69 5.81 0.0M
2021-01-11 5.54 5.54 5.44 5.47 0.0M
2021-01-08 5.45 5.52 5.41 5.43 0.0M
2021-01-07 5.25 5.25 5.15 5.22 0.0M
2021-01-06 5.23 5.30 5.16 5.20 0.0M
2021-01-05 5.11 5.32 5.11 5.29 0.0M
2021-01-04 5.30 5.32 5.17 5.21 0.0M