RNECF | Renesas Electro | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Renesas Electro (RNECF)

OTC

$22.50+$0.79 (+3.64%)

Price as of Oct 01, 2026

N/A
Market Cap
106.61%
1-Year Change
Semiconductors
Industry

1 Month
+5.98%

Low Price$19.76

High Price$22.51
3 Months
-29.36%

Low Price$19.76

High Price$29.95
1 Year
+106.61%

Low Price$11.33

High Price$31.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	22.36	23.00	22.36	22.50	+3.64%	1,478
09/30/2026	21.25	23.25	21.25	21.71	-2.86%	1,152
09/28/2026	23.27	23.27	22.00	22.35	-0.71%	3,054
09/25/2026	23.35	23.35	22.51	22.51	+1.35%	722
09/24/2026	23.13	23.13	22.21	22.21	+5.26%	26,478
09/23/2026	20.47	21.50	20.47	21.10	-2.99%	798
09/22/2026	21.75	21.75	21.75	21.75	+4.34%	100
09/21/2026	20.85	20.85	20.85	20.85	+0.17%	1,703
09/18/2026	21.15	21.15	20.44	20.81	+0.41%	804
09/17/2026	20.73	20.73	20.73	20.73	+2.09%	641
09/16/2026	20.30	20.30	20.30	20.30	-0.20%	14,400
09/15/2026	19.50	20.44	19.50	20.34	-0.83%	2,121
09/14/2026	19.18	21.18	19.18	20.51	+3.79%	3,885
09/11/2026	21.53	21.53	19.76	19.76	-5.45%	646
09/10/2026	20.90	20.90	20.90	20.90	-0.48%	102
09/09/2026	21.00	21.00	21.00	21.00	+0.62%	2,396
09/08/2026	21.56	21.56	20.05	20.87	-3.47%	1,446
09/04/2026	20.17	22.20	20.17	21.62	+8.37%	1,352
09/03/2026	21.95	21.95	19.95	19.95	-0.25%	2,058
09/02/2026	19.24	20.28	19.24	20.00	-5.79%	5,543
08/31/2026	21.23	21.23	21.23	21.23	+2.31%	2,237
08/28/2026	21.40	21.40	20.75	20.75	-1.24%	11,572
08/27/2026	22.07	22.07	21.01	21.01	+0.96%	9,392
08/26/2026	21.23	21.23	20.13	20.81	-1.28%	1,549
08/25/2026	20.31	21.08	20.31	21.08	-2.45%	342
08/24/2026	22.23	22.23	21.61	21.61	+0.75%	557
08/21/2026	21.50	21.53	21.35	21.45	+1.13%	1,060
08/20/2026	20.70	21.21	20.70	21.21	-3.59%	1,555
08/19/2026	22.94	22.94	22.00	22.00	-5.13%	348
08/18/2026	23.90	23.90	23.19	23.19	-5.39%	583
08/17/2026	25.64	25.64	24.51	24.51	+0.04%	383
08/14/2026	24.50	24.50	24.50	24.50	+2.08%	6,291
08/13/2026	24.00	24.00	24.00	24.00	+0.42%	100
08/12/2026	22.85	24.11	22.54	23.90	+1.70%	30,341
08/10/2026	25.55	25.55	22.94	23.50	-3.46%	1,958
08/07/2026	24.34	24.34	24.34	24.34	+3.98%	172
08/06/2026	23.41	23.41	23.41	23.41	-0.17%	6,403
08/05/2026	22.92	23.45	22.92	23.45	-7.68%	2,136
08/04/2026	23.39	25.40	23.07	25.40	+2.63%	1,054
08/03/2026	23.69	24.75	23.69	24.75	+18.82%	1,422
07/31/2026	22.85	23.18	20.83	20.83	-3.88%	621
07/30/2026	21.24	21.67	21.24	21.67	+9.17%	1,326
07/29/2026	19.50	20.85	18.48	19.85	-1.15%	2,226
07/28/2026	19.83	21.49	19.83	20.08	-10.56%	10,587
07/27/2026	22.45	22.45	22.45	22.45	-10.63%	292
07/21/2026	24.07	25.12	24.07	25.12	+3.16%	427
07/16/2026	23.92	25.60	23.92	24.35	-12.19%	27,883
07/10/2026	27.73	27.73	27.73	27.73	+0.41%	600
07/08/2026	28.12	28.12	27.62	27.62	-4.51%	28,671
07/07/2026	29.89	29.89	28.82	28.92	-3.44%	1,567
07/06/2026	29.95	29.95	29.95	29.95	-0.68%	121
07/02/2026	30.20	30.20	30.16	30.16	-5.32%	359,799
07/01/2026	31.60	31.85	31.20	31.85	+2.02%	1,052
06/30/2026	30.61	31.22	30.61	31.22	+8.16%	9,308
06/23/2026	28.87	28.87	28.87	28.87	-2.02%	800
06/22/2026	29.46	29.46	29.46	29.46	+4.52%	1,144
06/18/2026	28.19	28.19	28.19	28.19	+4.59%	727,684
06/17/2026	26.95	26.95	26.95	26.95	-0.77%	578,470
06/16/2026	29.56	29.60	27.16	27.16	-3.47%	1,368
06/15/2026	28.72	28.72	28.13	28.13	+1.44%	2,027
06/12/2026	26.00	27.74	26.00	27.74	+3.70%	1,590
06/11/2026	26.75	26.75	26.75	26.75	+7.93%	568
06/10/2026	24.78	24.78	24.78	24.78	-8.73%	753
06/09/2026	27.62	27.62	26.57	27.15	-2.86%	3,525
06/08/2026	26.55	27.95	26.53	27.95	+6.27%	24,552
06/05/2026	27.63	27.89	26.30	26.30	-14.20%	9,990
06/04/2026	30.65	30.65	30.65	30.65	+0.71%	11,785
06/03/2026	30.44	30.44	30.44	30.44	+3.42%	2,111
06/02/2026	28.09	29.43	28.09	29.43	+3.44%	1,263
06/01/2026	28.85	29.60	28.45	28.45	+1.87%	1,592
05/29/2026	29.90	29.90	27.93	27.93	+2.91%	2,199
05/28/2026	27.00	27.14	27.00	27.14	-7.38%	15,640
05/27/2026	29.00	29.30	29.00	29.30	-1.61%	41,832
05/26/2026	27.45	29.78	27.45	29.78	+22.40%	1,883
05/22/2026	25.00	25.69	24.33	24.33	+0.72%	4,195
05/21/2026	24.49	24.49	24.16	24.16	+9.80%	2,365
05/19/2026	22.00	22.00	22.00	22.00	-7.87%	650
05/18/2026	23.56	24.45	23.56	23.88	+5.90%	26,947
05/15/2026	23.50	23.50	22.35	22.55	-2.08%	4,124
05/14/2026	25.00	25.19	23.02	23.03	+0.13%	5,190
05/13/2026	21.99	23.00	21.95	23.00	-1.11%	49,974
05/12/2026	24.75	24.75	22.80	23.26	+6.59%	2,820
05/11/2026	22.58	22.63	21.82	21.82	-7.15%	2,103
05/08/2026	21.91	23.50	21.91	23.50	+14.08%	76,064
05/04/2026	21.20	21.20	19.15	20.60	-1.96%	1,500
05/01/2026	21.01	21.01	21.01	21.01	+3.82%	1,002
04/30/2026	19.05	20.24	19.05	20.24	+18.71%	44,217
04/29/2026	18.00	18.00	17.05	17.05	-5.62%	3,465
04/28/2026	17.57	18.07	17.57	18.07	-8.21%	1,630
04/27/2026	20.18	20.18	18.50	19.68	-1.60%	2,938
04/24/2026	20.05	20.85	19.05	20.00	-3.38%	2,000
04/23/2026	20.50	20.70	20.00	20.70	+8.38%	2,356
04/22/2026	19.82	20.00	19.10	19.10	+3.24%	173,660
04/21/2026	18.17	18.50	18.17	18.50	+3.53%	2,000
04/17/2026	18.00	18.00	17.87	17.87	+8.24%	4,600
04/13/2026	16.84	16.84	16.17	16.51	-1.73%	15,074
04/10/2026	16.80	16.80	16.80	16.80	+1.82%	4,761
04/08/2026	16.50	16.50	16.50	16.50	+14.11%	246
04/06/2026	14.46	14.46	14.46	14.46	-0.28%	120
04/02/2026	14.50	14.50	14.50	14.50	+2.11%	200