Renesas Electronics Corpo... (RNECY)
OTC: RNECY
· Real-Time Price · USD
5.95
0.24 (4.18%)
At close: Oct 03, 2025, 3:59 PM
5.94
-0.17%
After-hours: Oct 03, 2025, 04:00 PM EDT
RNECY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.82 | 6.05 | 5.82 | 5.94 | 5.94 | 4.03% | 390,516 |
| Oct 2, 2025 | 5.73 | 5.73 | 5.64 | 5.71 | 5.71 | -0.87% | 305,910 |
| Oct 1, 2025 | 5.96 | 5.96 | 5.52 | 5.76 | 5.76 | 1.23% | 367,000 |
| Sep 30, 2025 | 5.82 | 5.87 | 5.66 | 5.69 | 5.69 | -3.23% | 354,900 |
| Sep 29, 2025 | 5.85 | 6.08 | 5.84 | 5.88 | 5.88 | -1.01% | 469,600 |
| Sep 26, 2025 | 6.22 | 6.22 | 5.91 | 5.94 | 5.94 | -3.41% | 327,027 |
| Sep 25, 2025 | 6.55 | 6.55 | 6.05 | 6.15 | 6.15 | 1.32% | 581,900 |
| Sep 24, 2025 | 6.38 | 6.38 | 6.04 | 6.07 | 6.07 | -2.72% | 201,821 |
| Sep 23, 2025 | 6.00 | 6.48 | 6.00 | 6.24 | 6.24 | -0.64% | 215,549 |
| Sep 22, 2025 | 6.00 | 6.30 | 6.00 | 6.28 | 6.28 | 5.55% | 380,000 |
| Sep 19, 2025 | 6.20 | 6.20 | 5.91 | 5.95 | 5.95 | -1.00% | 460,840 |
| Sep 18, 2025 | 6.20 | 6.20 | 5.98 | 6.01 | 6.01 | 1.52% | 404,400 |
| Sep 17, 2025 | 6.00 | 6.00 | 5.82 | 5.92 | 5.92 | -1.17% | 235,600 |
| Sep 16, 2025 | 6.00 | 6.02 | 5.96 | 5.99 | 5.99 | 1.70% | 399,028 |
| Sep 15, 2025 | 5.80 | 6.08 | 5.80 | 5.89 | 5.89 | 1.03% | 2,105,200 |
| Sep 12, 2025 | 6.07 | 6.07 | 5.78 | 5.83 | 5.83 | -1.35% | 306,447 |
| Sep 11, 2025 | 5.76 | 6.08 | 5.76 | 5.91 | 5.91 | 0.85% | 357,100 |
| Sep 10, 2025 | 5.80 | 5.88 | 5.79 | 5.86 | 5.86 | 1.21% | 209,100 |
| Sep 9, 2025 | 5.61 | 6.07 | 5.61 | 5.79 | 5.79 | 0.52% | 606,300 |
| Sep 8, 2025 | 5.98 | 5.98 | 5.72 | 5.76 | 5.76 | 3.23% | 561,300 |
Page 1 of 136