Singapore markets close in 3 hours 4 minutes

Renault SA (RNLSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.27-0.06 (-0.82%)
At close: 03:45PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20227.157.277.157.277.2737,400
01 Dec 20227.347.387.297.337.339,700
30 Nov 20227.187.297.097.297.2949,900
29 Nov 20226.897.086.896.936.9346,400
28 Nov 20226.896.926.816.816.8169,400
25 Nov 20226.967.006.936.966.9610,800
23 Nov 20226.756.876.756.856.8510,900
22 Nov 20226.786.866.766.866.8671,600
21 Nov 20226.816.836.736.826.8273,800
18 Nov 20226.776.826.746.796.7968,400
17 Nov 20226.616.826.616.816.8134,500
16 Nov 20226.586.626.566.596.5921,600
15 Nov 20226.896.926.686.906.9020,100
14 Nov 20226.756.806.706.716.7110,900
11 Nov 20226.506.756.486.746.7487,700
10 Nov 20226.086.306.086.296.2943,900
09 Nov 20225.825.895.785.795.7918,800
08 Nov 20226.086.146.036.146.1440,800
07 Nov 20226.306.346.246.326.3217,800
04 Nov 20226.026.115.966.056.0527,100
03 Nov 20225.835.905.815.885.8838,200
02 Nov 20226.246.286.036.226.2226,300
01 Nov 20226.346.346.226.266.2625,700
31 Oct 20226.016.146.016.126.1216,700
28 Oct 20226.126.266.126.266.26228,000
27 Oct 20226.286.366.266.276.2721,900
26 Oct 20226.336.376.316.326.3234,600
25 Oct 20226.226.336.226.336.33184,500
24 Oct 20226.296.336.266.306.3056,300
21 Oct 20226.216.496.216.456.4530,400
20 Oct 20226.326.446.276.316.3118,300
19 Oct 20226.256.266.176.196.1938,400
18 Oct 20226.446.456.266.326.3274,400
17 Oct 20226.196.246.176.206.2027,500
14 Oct 20226.056.065.885.885.8823,400
13 Oct 20225.726.075.726.026.0233,500
12 Oct 20225.845.915.835.835.8331,100
11 Oct 20225.825.985.795.875.87109,700
10 Oct 20226.136.175.996.076.0761,300
07 Oct 20225.846.035.836.006.00271,400
06 Oct 20225.665.745.655.705.70134,400
05 Oct 20225.575.755.525.695.6934,800
04 Oct 20225.705.835.705.835.83119,400
03 Oct 20225.395.575.395.555.5524,600
30 Sept 20225.375.435.325.325.3260,900
29 Sept 20225.375.375.245.315.3130,500
28 Sept 20225.545.755.545.745.74171,100
27 Sept 20225.455.525.395.435.43134,300
26 Sept 20225.405.415.295.305.3090,600
23 Sept 20225.495.495.295.355.3522,200
22 Sept 20225.895.895.805.885.8878,400
21 Sept 20225.925.965.775.775.779,600
20 Sept 20226.256.256.086.166.1623,500
19 Sept 20226.186.336.176.326.3232,500
16 Sept 20226.256.386.256.386.3821,800
15 Sept 20226.256.276.186.216.2128,500
14 Sept 20226.006.095.976.036.039,000
13 Sept 20226.026.025.795.815.8135,800
12 Sept 20226.136.176.136.156.1551,200
09 Sept 20225.865.885.825.875.8711,000
08 Sept 20225.685.715.595.695.6941,700
07 Sept 20225.675.785.665.785.7856,100
06 Sept 20225.565.585.505.505.5025,200
02 Sept 20225.785.845.525.545.54150,200
01 Sept 20225.595.685.525.685.6858,700
31 Aug 20225.725.765.665.675.6744,500
30 Aug 20225.535.775.535.615.61173,500
29 Aug 20225.505.585.505.575.5719,900
26 Aug 20225.565.565.355.355.3573,500
25 Aug 20225.595.655.585.655.658,500
24 Aug 20225.455.565.455.545.5420,800
23 Aug 20225.575.575.485.495.4926,000
22 Aug 20225.555.585.495.505.5029,400
19 Aug 20225.895.895.825.845.8427,100
18 Aug 20226.066.116.036.086.0813,500
17 Aug 20226.086.126.026.076.0713,600
16 Aug 20226.186.246.186.216.2114,600
15 Aug 20226.166.226.156.216.2126,700
12 Aug 20226.246.326.236.326.3214,200
11 Aug 20226.306.306.206.226.2268,000
10 Aug 20226.266.326.246.246.2443,700
09 Aug 20226.046.045.955.955.9518,000
08 Aug 20226.066.136.066.086.0830,000
05 Aug 20225.986.065.986.066.0655,500
04 Aug 20225.895.945.855.935.9338,300
03 Aug 20225.926.015.866.006.00100,200
02 Aug 20226.106.106.006.056.05271,400
01 Aug 20226.056.136.046.116.1136,100
29 Jul 20225.775.865.775.865.8636,900
28 Jul 20225.495.595.475.545.5424,300
27 Jul 20225.235.395.215.375.3739,900
26 Jul 20225.105.175.105.145.1487,200
25 Jul 20225.405.415.315.335.3357,900
22 Jul 20225.205.265.165.175.1747,800
21 Jul 20225.135.195.115.185.1893,900
20 Jul 20225.175.255.145.195.19136,200
19 Jul 20225.145.275.125.265.26119,400
18 Jul 20224.965.014.914.924.9273,900
15 Jul 20224.784.854.734.834.8340,500
14 Jul 20224.544.554.454.554.5587,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...