Financial News
Renault Sa (OP: RNSDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 05, 2011 | 39.90 | 40.50 | 39.88 | 39.90 | 1,100 | +2.40(+6.40%) |
| Nov 30, 2011 | 37.50 | 37.50 | 37.50 | 0 | +2.50(+7.14%) | |
| Nov 29, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 500 | -0.25(-0.71%) |
| Nov 28, 2011 | 34.90 | 35.25 | 34.60 | 35.25 | 3,050 | +2.35(+7.14%) |
| Nov 21, 2011 | 32.90 | 32.90 | 32.90 | 0 | -3.35(-9.24%) | |
| Nov 16, 2011 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | -0.50(-1.36%) |
| Nov 15, 2011 | 37.25 | 37.25 | 36.70 | 36.75 | 7,500 | -2.10(-5.41%) |
| Nov 14, 2011 | 36.69 | 39.30 | 38.69 | 38.85 | 2,605 | -4.15(-9.65%) |
| Nov 02, 2011 | 43.00 | 43.00 | 43.00 | 0 | +5.05(+13.31%) | |
| Oct 12, 2011 | 37.95 | 37.95 | 37.95 | 0 | +7.20(+23.41%) | |
| Oct 05, 2011 | 30.75 | 30.75 | 30.75 | 0 | +1.20(+4.06%) | |
| Oct 04, 2011 | 29.55 | 29.55 | 29.55 | 29.55 | 250 | -2.90(-8.94%) |
| Oct 03, 2011 | 32.45 | 32.45 | 32.45 | 32.45 | 200 | +0.05(+0.15%) |
| Sep 26, 2011 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | -0.40(-1.22%) |
| Sep 22, 2011 | 32.80 | 32.80 | 32.80 | 0 | -5.55(-14.47%) | |
| Sep 16, 2011 | 38.35 | 38.35 | 38.35 | 0 | +4.40(+12.96%) | |
| Sep 09, 2011 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.70(+2.11%) |
| Sep 06, 2011 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | -11.70(-26.03%) |
| Aug 05, 2011 | 44.95 | 44.95 | 44.95 | 0 | -3.75(-7.70%) | |
| Aug 03, 2011 | 48.70 | 48.70 | 48.70 | 0 | -3.20(-6.17%) | |
| Jul 19, 2011 | 51.90 | 51.90 | 51.90 | 0 | -0.60(-1.14%) | |
| Jun 14, 2011 | 52.50 | 52.50 | 52.50 | 0 | -2.50(-4.55%) |
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.
