Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renault Sa (OP: RNSDF )

N/A UNCHANGED
Last Price Updated: 3:07 PM EDT, May 30, 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 (%)
Dec 30, 2019 46.85 46.85 46.85 0 -0.05(-0.11%)
Dec 24, 2019 46.90 46.90 46.90 0 +0.00(+0.00%)
Dec 23, 2019 46.90 46.90 46.90 46.90 304 -0.35(-0.74%)
Dec 20, 2019 47.25 47.25 47.25 47.25 100 +0.15(+0.32%)
Dec 19, 2019 47.10 47.10 47.10 47.10 112 -0.45(-0.95%)
Dec 18, 2019 48.37 48.37 47.55 47.55 2,772 -0.15(-0.31%)
Dec 17, 2019 47.70 47.70 47.70 47.70 300 +1.79(+3.90%)
Dec 16, 2019 45.91 45.91 45.91 86 +0.00(+0.00%)
Dec 13, 2019 45.91 45.91 45.91 45.91 200 +0.20(+0.44%)
Dec 11, 2019 45.71 45.71 45.71 0 -1.12(-2.40%)
Dec 10, 2019 45.30 47.03 45.30 46.83 5,591 +1.49(+3.29%)
Dec 09, 2019 47.41 47.41 45.34 45.34 2,268 +0.00(+0.00%)
Dec 06, 2019 45.34 45.34 45.34 94 +0.00(+0.00%)
Dec 05, 2019 45.50 45.50 45.34 45.34 350 -2.38(-4.99%)
Dec 04, 2019 47.72 47.72 47.72 41 +0.00(+0.00%)
Dec 03, 2019 47.72 47.72 47.72 47.72 216 +0.00(+0.01%)
Dec 02, 2019 47.72 47.72 47.72 47.72 166 -1.33(-2.72%)
Nov 29, 2019 49.05 49.05 49.05 49.05 100 -0.15(-0.30%)
Nov 27, 2019 49.20 49.20 49.20 8,619 +0.00(+0.00%)
Nov 26, 2019 49.00 49.20 49.00 49.20 746 -0.25(-0.51%)
Nov 25, 2019 49.45 49.45 49.45 50 +0.00(+0.00%)
Nov 22, 2019 49.45 49.45 49.45 38 +0.00(+0.00%)
Nov 21, 2019 49.45 49.45 49.45 49.45 371 +1.00(+2.06%)
Nov 20, 2019 47.75 47.75 48.45 347 +0.70(+1.47%)
Nov 19, 2019 47.75 47.75 47.75 47.75 566 +0.56(+1.19%)
Nov 18, 2019 47.19 47.19 47.19 47.19 553 -1.59(-3.25%)
Nov 14, 2019 48.78 48.78 48.78 0 -3.57(-6.83%)
Nov 13, 2019 52.35 52.35 52.35 27 +0.00(+0.00%)
Nov 12, 2019 52.35 52.35 52.35 8 +0.00(+0.00%)
Nov 11, 2019 52.35 52.35 52.35 52.35 1,805 +0.96(+1.87%)
Nov 08, 2019 51.39 51.39 51.39 6,490 +0.00(+0.00%)
Nov 07, 2019 52.36 52.36 51.39 193 -0.97(-1.85%)
Nov 06, 2019 52.36 52.36 52.36 56 +0.00(+0.00%)
Nov 05, 2019 52.36 52.36 52.36 104 +0.00(+0.00%)
Nov 04, 2019 52.36 52.36 52.36 30 +0.00(+0.00%)
Oct 31, 2019 52.36 52.36 52.36 0 +0.00(+0.00%)
Oct 30, 2019 52.36 52.36 52.36 52.36 6,291 -0.79(-1.48%)
Oct 24, 2019 53.15 53.15 53.15 0 -0.59(-1.10%)
Oct 23, 2019 53.74 53.74 53.74 53.74 115 -0.81(-1.48%)
Oct 22, 2019 54.55 54.55 54.55 1,045 +0.00(+0.00%)
Oct 18, 2019 54.55 54.55 54.55 0 +0.00(+0.00%)
Oct 17, 2019 58.72 58.72 54.55 54.55 563 -1.96(-3.47%)
Oct 15, 2019 56.51 56.51 56.51 0 +0.00(+0.00%)
Oct 11, 2019 56.51 56.51 56.51 0 +0.00(+0.00%)
Oct 09, 2019 56.51 56.51 56.51 0 +0.00(+0.00%)
Oct 08, 2019 56.51 56.51 56.51 50 +0.00(+0.00%)
Oct 02, 2019 56.51 56.51 56.51 0 +0.00(+0.00%)
Sep 30, 2019 56.51 56.51 56.51 0 +0.01(+0.02%)
Sep 27, 2019 56.50 56.50 56.50 56.50 100 -0.39(-0.69%)
Sep 26, 2019 56.89 56.89 56.89 56.89 363 -0.76(-1.32%)
Sep 25, 2019 57.65 57.65 57.65 57.65 487 -4.22(-6.82%)
Sep 20, 2019 61.87 61.87 61.87 0 +0.00(+0.00%)
Sep 19, 2019 61.87 61.87 61.87 61.87 107 -0.84(-1.34%)
Sep 18, 2019 64.10 64.10 62.71 333 -1.39(-2.17%)
Sep 17, 2019 64.10 64.10 64.10 64.10 100 +0.04(+0.06%)
Sep 16, 2019 64.06 64.06 64.06 89 +0.00(+0.00%)
Sep 12, 2019 64.06 64.06 64.06 0 +0.00(+0.00%)
Sep 10, 2019 64.06 64.06 64.06 0 +2.91(+4.76%)
Sep 09, 2019 61.15 61.15 61.15 61.15 873 +5.38(+9.65%)
Sep 05, 2019 55.77 55.77 55.77 0 +0.00(+0.00%)
Aug 29, 2019 55.77 55.77 55.77 0 +0.00(+0.00%)
Aug 28, 2019 55.77 55.77 55.77 55.77 270 -0.73(-1.29%)
Aug 27, 2019 56.50 56.50 56.50 56.50 10,018 -0.67(-1.17%)
Aug 23, 2019 57.17 57.17 57.17 0 +1.17(+2.09%)
Aug 21, 2019 56.00 56.00 56.00 0 +1.22(+2.23%)
Aug 20, 2019 54.78 54.78 54.78 4 +0.00(+0.00%)
Aug 19, 2019 54.78 54.78 54.78 102 +0.00(+0.00%)
Aug 16, 2019 54.78 54.78 54.78 38 +0.00(+0.00%)
Aug 13, 2019 54.78 54.78 54.78 0 -1.37(-2.45%)
Aug 12, 2019 56.15 56.15 56.15 5 +0.00(+0.00%)
Aug 07, 2019 56.15 56.15 56.15 0 +0.00(+0.00%)
Aug 01, 2019 56.15 56.15 56.15 0 -3.75(-6.26%)
Jul 29, 2019 59.90 59.90 59.90 0 +0.00(+0.00%)
Jul 25, 2019 59.90 59.90 59.90 0 +0.00(+0.00%)
Jul 24, 2019 59.90 59.90 59.90 59.90 425 +0.00(+0.00%)
Jul 23, 2019 59.90 59.90 59.90 59.90 150 +1.60(+2.74%)
Jul 22, 2019 58.30 58.30 58.30 58.30 100 -0.20(-0.34%)
Jul 19, 2019 58.50 58.50 58.50 57 +0.00(+0.00%)
Jul 17, 2019 58.50 58.50 58.50 0 +1.61(+2.83%)
Jul 16, 2019 56.89 56.89 56.89 1 +0.00(+0.00%)
Jul 12, 2019 56.89 56.89 56.89 0 +0.00(+0.00%)
Jul 11, 2019 57.98 57.98 56.89 56.89 8,113 -4.16(-6.81%)
Jul 10, 2019 61.05 61.05 61.05 22 +0.00(+0.00%)
Jul 05, 2019 61.05 61.05 61.05 0 +0.00(+0.00%)
Jul 03, 2019 61.05 61.05 61.05 61.05 500 -0.88(-1.42%)
Jul 01, 2019 61.93 61.93 61.93 0 -0.07(-0.11%)
Jun 27, 2019 62.00 62.00 62.00 0 -2.45(-3.80%)
Jun 24, 2019 64.45 64.45 64.45 0 +1.97(+3.15%)
Jun 21, 2019 62.48 62.48 62.48 62.48 200 +0.98(+1.59%)
Jun 20, 2019 61.40 61.50 61.40 61.50 10,193 +1.15(+1.91%)
Jun 19, 2019 60.35 60.35 60.35 60.35 125 +0.50(+0.83%)
Jun 18, 2019 59.85 59.85 59.85 59.85 618 -3.65(-5.74%)
Jun 17, 2019 64.05 64.05 63.50 63.50 318 -1.00(-1.55%)
Jun 13, 2019 64.50 64.50 64.50 0 +1.00(+1.57%)
Jun 12, 2019 63.50 63.50 63.50 63.50 100 +0.37(+0.58%)
Jun 11, 2019 63.13 63.13 63.13 63.13 7,361 -1.62(-2.50%)
Jun 10, 2019 64.75 64.75 64.75 390 +0.00(+0.00%)
Jun 06, 2019 64.75 64.75 64.75 0 +0.00(+0.00%)
Jun 04, 2019 64.75 64.75 64.75 0 +4.47(+7.42%)
Jun 03, 2019 60.28 60.28 60.28 266 +0.00(+0.00%)
May 31, 2019 59.10 60.28 59.10 60.28 5,100 -3.22(-5.07%)
May 30, 2019 63.50 63.50 63.50 63.50 250 -0.31(-0.49%)
May 29, 2019 63.81 63.81 63.81 63.81 20,182 +0.00(+0.00%)
May 28, 2019 63.81 63.81 63.81 63.81 531 +6.69(+11.71%)
May 24, 2019 57.12 57.12 57.12 42 +0.00(+0.00%)
May 22, 2019 57.12 57.12 57.12 0 +0.00(+0.00%)
May 21, 2019 57.12 57.12 57.12 0 -1.39(-2.37%)
May 20, 2019 58.51 58.51 58.51 2 +0.00(+0.00%)
May 17, 2019 58.51 58.51 58.51 37 +0.00(+0.00%)
May 16, 2019 58.51 58.51 58.51 58.51 216 -0.85(-1.43%)
May 14, 2019 59.36 59.36 59.36 0 -2.72(-4.38%)
May 13, 2019 62.08 62.08 62.08 51 +0.00(+0.00%)
May 10, 2019 63.65 63.65 62.08 62.08 200 -2.46(-3.81%)
May 07, 2019 64.54 64.54 64.54 0 -3.26(-4.81%)
May 06, 2019 67.80 67.80 67.80 43 +0.00(+0.00%)
May 03, 2019 67.80 67.80 67.80 67.80 100 +0.65(+0.97%)
Apr 26, 2019 67.15 67.15 67.15 0 -0.40(-0.59%)
Apr 25, 2019 67.55 67.55 67.55 67.55 612 -2.92(-4.14%)
Apr 24, 2019 70.47 70.47 70.47 105 +0.00(+0.00%)
Apr 23, 2019 70.47 70.47 70.47 31 +0.00(+0.00%)
Apr 22, 2019 70.47 70.47 70.47 70.47 159 +0.37(+0.53%)
Apr 18, 2019 70.10 70.10 70.10 92 +0.00(+0.00%)
Apr 17, 2019 70.10 70.10 70.10 214 +0.00(+0.00%)
Apr 16, 2019 70.10 70.10 70.10 70.10 607 -1.20(-1.68%)
Apr 15, 2019 71.30 71.30 71.30 74 +0.00(+0.00%)
Apr 12, 2019 71.30 71.30 71.30 71.30 100 +0.90(+1.28%)
Apr 11, 2019 70.40 70.40 70.40 15 +0.00(+0.00%)
Apr 10, 2019 70.40 70.40 70.40 18 +0.00(+0.00%)
Apr 09, 2019 70.40 70.40 70.40 300 +0.00(+0.00%)
Apr 04, 2019 70.40 70.40 70.40 0 +0.00(+0.00%)
Apr 03, 2019 70.40 70.40 70.40 70.40 311 +6.55(+10.26%)
Apr 02, 2019 63.85 63.85 63.85 44 +0.00(+0.00%)
Mar 29, 2019 63.85 63.85 63.85 0 +0.00(+0.00%)
Mar 28, 2019 63.85 63.85 63.85 63.85 149 -0.15(-0.23%)
Mar 26, 2019 64.00 64.00 64.00 0 +0.00(+0.00%)
Mar 25, 2019 64.00 64.00 64.00 64.00 100 -3.75(-5.53%)
Mar 21, 2019 67.75 67.75 67.75 0 -0.31(-0.46%)
Mar 14, 2019 68.06 68.06 68.06 0 +3.53(+5.47%)
Mar 07, 2019 64.53 64.53 64.53 0 -2.47(-3.69%)
Feb 26, 2019 67.00 67.00 67.00 0 +0.00(+0.00%)
Feb 22, 2019 67.00 67.00 67.00 0 +2.20(+3.40%)
Feb 21, 2019 64.80 64.80 64.80 62 +0.00(+0.00%)
Feb 19, 2019 64.80 64.80 64.80 0 +0.00(+0.00%)
Feb 11, 2019 64.80 64.80 64.80 0 +0.00(+0.00%)
Feb 08, 2019 64.80 64.80 64.80 64.80 200 -2.45(-3.64%)
Feb 07, 2019 66.00 67.25 65.65 67.25 1,594 -1.83(-2.65%)
Feb 05, 2019 69.08 69.08 69.08 0 -0.32(-0.46%)
Feb 04, 2019 69.40 69.40 69.40 69.40 10,012 +0.40(+0.58%)
Jan 31, 2019 69.00 69.00 69.00 0 +0.00(+0.00%)
Jan 29, 2019 69.00 69.00 69.00 0 -0.04(-0.06%)
Jan 28, 2019 69.04 69.04 69.04 2,092 +0.00(+0.00%)
Jan 25, 2019 65.00 65.00 69.04 310 +4.04(+6.22%)
Jan 24, 2019 66.95 66.95 65.00 65.00 900 -0.93(-1.40%)
Jan 23, 2019 64.75 64.75 65.93 431 +1.18(+1.82%)
Jan 22, 2019 64.60 64.75 64.60 64.75 766 +1.65(+2.61%)
Jan 18, 2019 63.10 63.10 63.10 78 +0.00(+0.00%)
Jan 17, 2019 63.10 63.10 63.10 63.10 208 -0.20(-0.32%)
Jan 15, 2019 63.30 63.30 63.30 0 +0.00(+0.00%)
Jan 14, 2019 63.30 63.30 63.30 63.30 599 +1.00(+1.61%)
Jan 11, 2019 62.30 62.30 62.30 62.30 900 -2.84(-4.36%)
Jan 10, 2019 64.87 65.14 64.87 65.14 1,096 -0.18(-0.28%)
Jan 09, 2019 65.32 65.32 65.32 65.32 4,790 +0.90(+1.40%)
Jan 08, 2019 64.42 64.42 64.42 64.42 1,442 +2.12(+3.40%)
Jan 07, 2019 62.30 62.30 62.30 116 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.