Financial News
Renault Sa (OP: RNSDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2018 | 108.75 | 108.75 | 108.75 | 56 | -4.35(-3.85%) | |
| Apr 24, 2018 | 113.10 | 113.10 | 113.10 | 173 | -2.25(-1.95%) | |
| Apr 16, 2018 | 115.35 | 115.35 | 115.35 | 46 | -2.44(-2.07%) | |
| Apr 12, 2018 | 117.79 | 117.79 | 117.79 | 22 | +3.04(+2.65%) | |
| Apr 11, 2018 | 114.75 | 114.75 | 114.75 | 114.75 | 239 | -5.30(-4.41%) |
| Apr 06, 2018 | 120.05 | 120.05 | 120.05 | 0 | +0.40(+0.33%) | |
| Apr 05, 2018 | 121.65 | 121.65 | 119.65 | 119.65 | 704 | +0.20(+0.17%) |
| Apr 03, 2018 | 119.45 | 119.45 | 119.45 | 508 | +4.55(+3.96%) | |
| Mar 27, 2018 | 114.90 | 114.90 | 114.90 | 0 | -1.65(-1.42%) | |
| Mar 26, 2018 | 116.60 | 116.60 | 116.55 | 116.55 | 450 | +3.65(+3.23%) |
| Mar 23, 2018 | 112.40 | 112.90 | 112.50 | 112.90 | 562 | -4.30(-3.67%) |
| Mar 20, 2018 | 117.20 | 117.20 | 117.20 | 15 | -0.80(-0.68%) | |
| Mar 09, 2018 | 118.00 | 118.00 | 118.00 | 0 | +0.30(+0.25%) | |
| Mar 08, 2018 | 118.49 | 118.49 | 117.70 | 117.70 | 2,493 | -1.58(-1.32%) |
| Mar 07, 2018 | 112.65 | 118.45 | 112.65 | 119.28 | 459 | +6.63(+5.89%) |
| Mar 06, 2018 | 112.65 | 112.65 | 112.65 | 112.65 | 122 | +2.90(+2.64%) |
| Mar 02, 2018 | 109.75 | 109.75 | 109.75 | 10 | +1.05(+0.97%) | |
| Mar 01, 2018 | 108.70 | 108.70 | 108.70 | 108.70 | 382 | -0.54(-0.50%) |
| Feb 28, 2018 | 109.24 | 109.24 | 109.24 | 109.24 | 62,690 | +2.04(+1.91%) |
| Feb 15, 2018 | 107.20 | 107.20 | 107.20 | 26 | +5.30(+5.20%) | |
| Feb 08, 2018 | 101.90 | 101.90 | 101.90 | 0 | -4.40(-4.14%) | |
| Feb 06, 2018 | 106.30 | 106.30 | 106.30 | 0 | -0.10(-0.09%) | |
| Feb 05, 2018 | 106.40 | 106.40 | 106.40 | 106.40 | 100 | -3.95(-3.58%) |
| Jan 25, 2018 | 110.35 | 110.35 | 110.35 | 0 | +0.65(+0.59%) | |
| Jan 16, 2018 | 109.70 | 109.70 | 109.70 | 50 | +3.15(+2.96%) | |
| Jan 10, 2018 | 106.55 | 106.55 | 106.55 | 0 | +4.75(+4.67%) | |
| Jan 04, 2018 | 101.80 | 101.80 | 101.80 | 0 | +0.05(+0.05%) | |
| Dec 29, 2017 | 101.75 | 101.75 | 101.75 | 15 | +2.75(+2.78%) | |
| Dec 11, 2017 | 99.00 | 99.00 | 99.00 | 0 | +0.33(+0.34%) | |
| Dec 07, 2017 | 98.67 | 98.67 | 98.67 | 0 | -5.08(-4.90%) | |
| Nov 02, 2017 | 103.75 | 103.75 | 103.75 | 48 | +6.29(+6.45%) | |
| Oct 30, 2017 | 97.46 | 97.46 | 97.46 | 3 | +0.16(+0.16%) | |
| Oct 24, 2017 | 97.30 | 97.30 | 97.30 | 0 | -1.90(-1.92%) | |
| Oct 19, 2017 | 99.20 | 99.20 | 99.20 | 0 | +2.10(+2.16%) | |
| Sep 21, 2017 | 97.10 | 97.10 | 97.10 | 0 | +7.30(+8.13%) | |
| Aug 30, 2017 | 89.80 | 89.80 | 89.80 | 33 | -0.50(-0.55%) | |
| Aug 24, 2017 | 90.30 | 90.30 | 90.30 | 2 | +0.55(+0.61%) | |
| Aug 22, 2017 | 89.75 | 89.75 | 89.75 | 0 | -1.08(-1.19%) | |
| Aug 01, 2017 | 90.83 | 90.83 | 90.83 | 73 | +1.09(+1.21%) | |
| Jul 31, 2017 | 89.74 | 89.74 | 89.74 | 89.74 | 593 | -5.09(-5.36%) |
| Jul 24, 2017 | 94.83 | 94.83 | 94.83 | 0 | -2.17(-2.24%) | |
| Jul 18, 2017 | 97.00 | 97.00 | 97.00 | 0 | +4.00(+4.30%) | |
| Jul 11, 2017 | 93.00 | 93.00 | 93.00 | 0 | +1.65(+1.81%) | |
| Jul 03, 2017 | 91.35 | 91.35 | 91.35 | 91.35 | 0 | +0.00(+0.00%) |
| Jun 26, 2017 | 91.35 | 91.35 | 91.35 | 0 | -2.15(-2.30%) | |
| Jun 19, 2017 | 93.50 | 93.50 | 93.50 | 0 | -1.65(-1.73%) | |
| May 25, 2017 | 95.15 | 95.15 | 95.15 | 5 | +2.07(+2.22%) | |
| May 10, 2017 | 93.08 | 93.08 | 93.08 | 16 | +0.88(+0.95%) | |
| May 03, 2017 | 92.20 | 92.20 | 92.20 | 12 | -1.13(-1.21%) |
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.
