Financial News
Renault Sa (OP: RNSDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2012 | 50.56 | 50.56 | 50.56 | 50.56 | 1,000 | +1.56(+3.18%) |
| Nov 27, 2012 | 49.00 | 49.00 | 49.00 | 0 | +1.12(+2.33%) | |
| Nov 21, 2012 | 47.88 | 47.88 | 47.88 | 0 | +2.53(+5.59%) | |
| Nov 20, 2012 | 45.35 | 45.35 | 45.35 | 45.35 | 150 | -0.95(-2.05%) |
| Nov 19, 2012 | 46.30 | 46.30 | 46.30 | 46.30 | 500 | +2.90(+6.68%) |
| Nov 16, 2012 | 43.40 | 43.40 | 43.40 | 43.40 | 100 | +0.45(+1.05%) |
| Nov 13, 2012 | 42.95 | 42.95 | 42.95 | 0 | -2.05(-4.56%) | |
| Oct 31, 2012 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | -3.05(-6.35%) |
| Oct 17, 2012 | 48.05 | 48.05 | 48.05 | 0 | +3.30(+7.37%) | |
| Oct 12, 2012 | 44.75 | 44.75 | 44.75 | 0 | -1.10(-2.40%) | |
| Oct 08, 2012 | 45.85 | 45.85 | 45.85 | 0 | -1.65(-3.47%) | |
| Oct 06, 2012 | 47.50 | 47.50 | 47.50 | 47.50 | 170 | +0.00(+0.00%) |
| Oct 05, 2012 | 47.50 | 47.50 | 47.50 | 47.50 | 170 | +0.65(+1.39%) |
| Oct 01, 2012 | 46.85 | 46.85 | 46.85 | 0 | -4.30(-8.41%) | |
| Sep 21, 2012 | 51.15 | 51.15 | 51.15 | 0 | -0.20(-0.39%) | |
| Sep 19, 2012 | 51.35 | 51.35 | 51.35 | 0 | -2.00(-3.74%) | |
| Sep 17, 2012 | 53.35 | 53.35 | 53.35 | 0 | +8.04(+17.74%) | |
| Sep 06, 2012 | 45.31 | 45.31 | 45.31 | 0 | -0.94(-2.03%) | |
| Aug 07, 2012 | 46.25 | 46.25 | 46.25 | 0 | +1.45(+3.24%) | |
| Aug 06, 2012 | 44.80 | 44.80 | 44.80 | 44.80 | 500 | +0.65(+1.47%) |
| Jul 27, 2012 | 44.15 | 44.15 | 44.15 | 0 | +2.65(+6.39%) | |
| Jul 20, 2012 | 41.50 | 41.50 | 41.50 | 0 | +2.10(+5.33%) | |
| Jul 06, 2012 | 39.40 | 39.40 | 39.40 | 0 | -3.45(-8.05%) | |
| Jun 20, 2012 | 42.85 | 42.85 | 42.85 | 0 | +1.35(+3.25%) | |
| Jun 19, 2012 | 41.50 | 41.50 | 41.50 | 41.50 | 200 | +2.00(+5.06%) |
| Jun 13, 2012 | 39.50 | 39.50 | 39.50 | 0 | -0.55(-1.37%) | |
| Jun 12, 2012 | 40.05 | 40.05 | 40.05 | 40.05 | 100 | -3.45(-7.93%) |
| Jun 07, 2012 | 43.50 | 43.50 | 43.50 | 1,200 | -0.65(-1.47%) | |
| May 29, 2012 | 44.15 | 44.15 | 44.15 | 0 | +0.60(+1.38%) | |
| May 22, 2012 | 43.55 | 43.55 | 43.55 | 0 | +2.96(+7.30%) | |
| May 15, 2012 | 40.59 | 40.59 | 40.59 | 0 | -0.31(-0.77%) | |
| May 14, 2012 | 40.90 | 40.90 | 40.90 | 40.90 | 300 | -1.40(-3.31%) |
| May 04, 2012 | 42.30 | 42.30 | 42.30 | 0 | -2.30(-5.16%) | |
| May 02, 2012 | 44.60 | 44.60 | 44.60 | 2,000 | -1.10(-2.41%) | |
| Apr 26, 2012 | 45.70 | 45.70 | 45.70 | 0 | +0.25(+0.55%) | |
| Apr 24, 2012 | 45.45 | 45.45 | 45.45 | 0 | -1.30(-2.78%) | |
| Apr 20, 2012 | 46.75 | 46.75 | 46.75 | 0 | -0.70(-1.48%) | |
| Apr 16, 2012 | 47.45 | 47.45 | 47.45 | 0 | -1.05(-2.16%) | |
| Apr 12, 2012 | 48.50 | 48.50 | 48.50 | 0 | +0.51(+1.07%) | |
| Apr 11, 2012 | 47.99 | 47.99 | 47.99 | 47.99 | 188 | +0.99(+2.10%) |
| Apr 10, 2012 | 47.00 | 47.00 | 47.00 | 47.00 | 100 | -2.00(-4.08%) |
| Apr 09, 2012 | 49.00 | 49.00 | 49.00 | 49.00 | 500 | -2.92(-5.62%) |
| Apr 02, 2012 | 51.92 | 51.92 | 51.92 | 0 | -1.58(-2.96%) | |
| Mar 21, 2012 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | -1.00(-1.83%) |
| Mar 13, 2012 | 54.50 | 54.50 | 54.50 | 0 | +0.79(+1.47%) | |
| Mar 08, 2012 | 53.71 | 53.71 | 53.71 | 53.71 | 0 | +0.46(+0.86%) |
| Feb 28, 2012 | 53.25 | 53.25 | 53.25 | 0 | +0.20(+0.38%) | |
| Feb 22, 2012 | 53.05 | 53.05 | 53.05 | 0 | +0.98(+1.88%) | |
| Feb 17, 2012 | 52.07 | 52.07 | 52.07 | 0 | +3.42(+7.03%) | |
| Feb 16, 2012 | 48.65 | 48.65 | 48.65 | 48.65 | 100 | +0.45(+0.93%) |
| Feb 13, 2012 | 48.20 | 48.20 | 48.20 | 0 | +0.11(+0.22%) | |
| Feb 10, 2012 | 36.64 | 48.09 | 48.09 | 48.09 | 940 | +2.59(+5.70%) |
| Feb 02, 2012 | 45.50 | 45.50 | 45.50 | 0 | +1.50(+3.41%) | |
| Jan 31, 2012 | 44.00 | 44.00 | 44.00 | 0 | -0.85(-1.90%) | |
| Jan 26, 2012 | 44.85 | 44.85 | 44.85 | 44.85 | 1,800 | +4.25(+10.47%) |
| Jan 24, 2012 | 40.60 | 40.60 | 40.60 | 40.60 | 0 | +0.00(+0.00%) |
| Jan 18, 2012 | 40.60 | 40.60 | 40.60 | 0 | -0.10(-0.25%) | |
| Jan 17, 2012 | 40.50 | 40.70 | 40.50 | 40.70 | 750 | +4.95(+13.85%) |
| Jan 09, 2012 | 35.75 | 35.75 | 35.75 | 0 | +0.48(+1.36%) | |
| Dec 27, 2011 | 35.27 | 35.27 | 35.27 | 0 | +0.43(+1.24%) | |
| Dec 21, 2011 | 34.84 | 34.84 | 34.84 | 34.84 | 0 | +1.54(+4.62%) |
| Dec 19, 2011 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.05(+0.15%) |
| Dec 16, 2011 | 33.25 | 33.25 | 33.25 | 33.25 | 100 | -0.80(-2.35%) |
| Dec 15, 2011 | 34.05 | 34.05 | 34.05 | 34.05 | 142 | -4.75(-12.24%) |
| Dec 07, 2011 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | -0.85(-2.15%) |
| Dec 06, 2011 | 39.65 | 39.80 | 39.65 | 39.65 | 21,700 | -0.25(-0.63%) |
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.
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.
