Financial News
Renault Sa (OP: RNSDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2013 | 78.60 | 78.60 | 78.60 | 78.60 | 0 | +1.70(+2.21%) |
| May 23, 2013 | 76.90 | 76.90 | 76.90 | 0 | +0.91(+1.19%) | |
| May 16, 2013 | 75.99 | 75.99 | 75.99 | 0 | +8.99(+13.42%) | |
| May 10, 2013 | 67.00 | 67.00 | 67.00 | 0 | -3.50(-4.96%) | |
| May 07, 2013 | 70.50 | 70.50 | 70.50 | 0 | -0.20(-0.28%) | |
| Apr 29, 2013 | 70.70 | 70.70 | 70.70 | 0 | +2.70(+3.97%) | |
| Apr 26, 2013 | 68.00 | 68.00 | 68.00 | 68.00 | 573 | +5.50(+8.80%) |
| Apr 15, 2013 | 62.50 | 62.50 | 62.50 | 62.50 | 0 | -3.60(-5.45%) |
| Apr 11, 2013 | 66.10 | 66.10 | 66.10 | 0 | +1.51(+2.34%) | |
| Apr 05, 2013 | 64.59 | 64.59 | 64.59 | 0 | +1.89(+3.01%) | |
| Apr 02, 2013 | 62.70 | 62.70 | 62.70 | 1,000 | -1.30(-2.03%) | |
| Mar 25, 2013 | 64.00 | 64.00 | 64.00 | 0 | -6.25(-8.90%) | |
| Mar 12, 2013 | 70.25 | 70.25 | 70.25 | 0 | +1.17(+1.69%) | |
| Mar 08, 2013 | 69.08 | 69.08 | 69.08 | 0 | +1.58(+2.34%) | |
| Mar 07, 2013 | 67.50 | 67.50 | 67.50 | 67.50 | 100 | +2.32(+3.56%) |
| Mar 05, 2013 | 65.18 | 65.18 | 65.18 | 0 | +2.43(+3.87%) | |
| Mar 01, 2013 | 62.75 | 62.75 | 62.75 | 0 | -0.83(-1.30%) | |
| Feb 28, 2013 | 63.58 | 63.58 | 63.58 | 63.58 | 200 | +2.63(+4.31%) |
| Feb 27, 2013 | 60.95 | 60.95 | 60.95 | 60.95 | 470 | -4.05(-6.23%) |
| Feb 20, 2013 | 65.00 | 65.00 | 65.00 | 0 | +3.00(+4.84%) | |
| Feb 14, 2013 | 62.00 | 62.00 | 62.00 | 0 | +4.15(+7.17%) | |
| Feb 13, 2013 | 57.85 | 57.85 | 57.85 | 57.85 | 500 | -1.70(-2.85%) |
| Feb 05, 2013 | 59.55 | 59.55 | 59.55 | 0 | -1.05(-1.73%) | |
| Jan 31, 2013 | 60.60 | 60.60 | 60.60 | 0 | -0.23(-0.38%) | |
| Jan 30, 2013 | 60.83 | 60.83 | 60.83 | 60.83 | 1,000 | +2.23(+3.81%) |
| Jan 25, 2013 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | +1.60(+2.81%) |
| Jan 24, 2013 | 57.00 | 57.00 | 57.00 | 57.00 | 150 | -0.68(-1.18%) |
| Jan 18, 2013 | 57.68 | 57.68 | 57.68 | 0 | +2.93(+5.35%) | |
| Jan 16, 2013 | 54.75 | 54.75 | 54.75 | 54.75 | 0 | -0.70(-1.26%) |
| Dec 19, 2012 | 55.45 | 55.45 | 55.45 | 55.45 | 0 | +1.45(+2.69%) |
| Dec 18, 2012 | 54.00 | 54.00 | 54.00 | 54.00 | 300 | -1.00(-1.82%) |
| Dec 17, 2012 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | +4.88(+9.73%) |
| Dec 10, 2012 | 50.12 | 50.12 | 50.12 | 0 | +1.17(+2.39%) | |
| Dec 04, 2012 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | -1.61(-3.18%) |
| 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%) |
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.
