Financial News
Renault Sa (OP: RNSDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 95.01 | 95.01 | 95.01 | 0 | +5.70(+6.38%) | |
| May 20, 2016 | 89.31 | 89.31 | 89.31 | 0 | -2.49(-2.71%) | |
| May 13, 2016 | 91.80 | 91.80 | 91.80 | 90 | -2.27(-2.41%) | |
| May 03, 2016 | 94.07 | 94.07 | 94.07 | 48 | -5.84(-5.85%) | |
| Apr 28, 2016 | 99.91 | 99.91 | 99.91 | 0 | -1.74(-1.71%) | |
| Apr 21, 2016 | 101.65 | 101.65 | 101.65 | 0 | +3.95(+4.04%) | |
| Apr 13, 2016 | 97.70 | 97.70 | 97.70 | 77 | -2.90(-2.88%) | |
| Mar 30, 2016 | 100.60 | 100.60 | 100.60 | 0 | +5.21(+5.46%) | |
| Mar 24, 2016 | 95.39 | 95.39 | 95.39 | 0 | +0.53(+0.56%) | |
| Mar 21, 2016 | 94.86 | 94.86 | 94.86 | 0 | +6.86(+7.80%) | |
| Mar 10, 2016 | 88.00 | 88.00 | 88.00 | 0 | -4.28(-4.64%) | |
| Mar 01, 2016 | 92.28 | 92.28 | 92.28 | 263 | +2.70(+3.01%) | |
| Feb 26, 2016 | 89.58 | 89.58 | 89.58 | 29 | +2.83(+3.26%) | |
| Feb 24, 2016 | 86.75 | 86.75 | 86.75 | 5 | -2.71(-3.03%) | |
| Feb 22, 2016 | 89.46 | 89.46 | 89.46 | 0 | +11.57(+14.85%) | |
| Feb 11, 2016 | 77.89 | 77.89 | 77.89 | 0 | +0.17(+0.22%) | |
| Feb 09, 2016 | 77.72 | 77.72 | 77.72 | 48 | -5.42(-6.52%) | |
| Feb 03, 2016 | 83.14 | 83.14 | 83.14 | 666 | +2.01(+2.48%) | |
| Jan 20, 2016 | 81.13 | 81.13 | 81.13 | 0 | -1.17(-1.42%) | |
| Jan 19, 2016 | 82.30 | 82.30 | 82.30 | 82.30 | 512 | +0.08(+0.10%) |
| Jan 15, 2016 | 82.22 | 82.22 | 82.22 | 0 | -3.73(-4.34%) | |
| Jan 14, 2016 | 85.95 | 85.95 | 85.95 | 85.95 | 100 | -6.80(-7.33%) |
| Jan 13, 2016 | 93.94 | 93.94 | 92.75 | 92.75 | 300 | -1.66(-1.76%) |
| Jan 12, 2016 | 94.41 | 94.41 | 94.41 | 94.41 | 141 | +1.89(+2.04%) |
| Jan 11, 2016 | 92.52 | 92.52 | 92.52 | 92.52 | 151 | -0.43(-0.46%) |
| Jan 07, 2016 | 92.95 | 92.95 | 92.95 | 38 | -1.06(-1.13%) | |
| Jan 06, 2016 | 94.01 | 94.01 | 94.01 | 94.01 | 100 | -2.84(-2.93%) |
| Jan 04, 2016 | 96.85 | 96.85 | 96.85 | 0 | -3.15(-3.15%) | |
| Dec 31, 2015 | 100.00 | 100.00 | 100.00 | 0 | -2.00(-1.96%) | |
| Dec 30, 2015 | 102.00 | 102.00 | 102.00 | 102.00 | 810 | +4.00(+4.08%) |
| Dec 16, 2015 | 98.00 | 98.00 | 98.00 | 0 | +3.19(+3.36%) | |
| Dec 14, 2015 | 94.81 | 94.81 | 94.81 | 7 | -6.55(-6.46%) | |
| Dec 10, 2015 | 101.36 | 101.36 | 101.36 | 22 | +0.55(+0.55%) | |
| Dec 09, 2015 | 100.81 | 100.81 | 100.81 | 100.81 | 112 | +0.66(+0.66%) |
| Dec 08, 2015 | 100.15 | 100.15 | 100.15 | 100.15 | 164 | -2.10(-2.05%) |
| Dec 04, 2015 | 102.25 | 102.25 | 102.25 | 15 | +2.35(+2.35%) | |
| Dec 03, 2015 | 99.90 | 99.90 | 99.90 | 99.90 | 125 | +0.10(+0.10%) |
| Dec 01, 2015 | 99.80 | 99.80 | 99.80 | 0 | -1.20(-1.19%) | |
| Nov 30, 2015 | 101.00 | 102.70 | 101.00 | 101.00 | 948 | +4.38(+4.53%) |
| Nov 13, 2015 | 96.62 | 96.62 | 96.62 | 19 | -3.69(-3.68%) | |
| Nov 06, 2015 | 100.31 | 100.31 | 100.31 | 780 | +1.91(+1.94%) | |
| Nov 03, 2015 | 98.40 | 98.40 | 98.40 | 20 | -1.21(-1.21%) | |
| Nov 02, 2015 | 98.95 | 99.61 | 98.95 | 99.61 | 400 | +5.61(+5.97%) |
| Oct 30, 2015 | 94.00 | 94.00 | 94.00 | 94.00 | 430 | +3.45(+3.81%) |
| Oct 29, 2015 | 89.55 | 90.55 | 89.55 | 90.55 | 320 | -1.60(-1.74%) |
| Oct 23, 2015 | 92.15 | 92.15 | 92.15 | 0 | +3.93(+4.45%) | |
| Oct 20, 2015 | 88.22 | 88.22 | 88.22 | 0 | -0.63(-0.71%) | |
| Oct 19, 2015 | 88.85 | 88.85 | 88.85 | 88.85 | 362 | +1.90(+2.19%) |
| Oct 16, 2015 | 87.89 | 87.89 | 86.95 | 86.95 | 2,062 | -2.12(-2.38%) |
| Oct 15, 2015 | 89.07 | 89.07 | 89.07 | 89.07 | 483 | +1.61(+1.84%) |
| Oct 13, 2015 | 87.46 | 87.46 | 87.46 | 78 | +2.30(+2.70%) | |
| Oct 09, 2015 | 85.16 | 85.16 | 85.16 | 0 | +1.76(+2.11%) | |
| Oct 08, 2015 | 82.58 | 83.40 | 82.58 | 83.40 | 356 | -0.50(-0.60%) |
| Oct 07, 2015 | 83.90 | 83.90 | 83.90 | 83.90 | 458 | +6.89(+8.95%) |
| Oct 06, 2015 | 77.85 | 78.20 | 77.01 | 77.01 | 1,165 | +4.76(+6.59%) |
| Oct 01, 2015 | 72.25 | 72.25 | 72.25 | 53 | +1.05(+1.47%) | |
| Sep 29, 2015 | 71.20 | 71.20 | 71.20 | 13 | +1.61(+2.31%) | |
| Sep 28, 2015 | 69.06 | 69.59 | 69.06 | 69.59 | 2,960 | -1.67(-2.34%) |
| Sep 23, 2015 | 71.26 | 71.26 | 71.26 | 772 | -13.72(-16.14%) | |
| Sep 18, 2015 | 84.98 | 84.98 | 84.98 | 25 | -2.14(-2.46%) | |
| Sep 17, 2015 | 87.12 | 87.12 | 87.12 | 87.12 | 232 | +2.37(+2.80%) |
| Sep 09, 2015 | 84.75 | 84.75 | 84.75 | 0 | +5.45(+6.87%) | |
| Sep 04, 2015 | 79.30 | 79.30 | 79.30 | 10 | -3.20(-3.88%) | |
| Aug 31, 2015 | 82.50 | 82.50 | 82.50 | 0 | -0.25(-0.30%) | |
| Aug 26, 2015 | 82.75 | 82.75 | 82.75 | 14 | -1.25(-1.49%) | |
| Aug 25, 2015 | 84.00 | 84.00 | 84.00 | 84.00 | 1,167 | +1.32(+1.60%) |
| Aug 24, 2015 | 82.68 | 83.75 | 82.68 | 273 | -1.07(-1.28%) | |
| Aug 21, 2015 | 85.51 | 85.51 | 83.75 | 83.75 | 570 | -7.41(-8.13%) |
| Aug 17, 2015 | 91.16 | 91.16 | 91.16 | 0 | -0.94(-1.02%) | |
| Aug 13, 2015 | 92.10 | 92.10 | 92.10 | 179 | +0.35(+0.38%) | |
| Aug 12, 2015 | 91.62 | 91.75 | 91.62 | 91.75 | 342 | +1.40(+1.55%) |
| Jul 30, 2015 | 90.35 | 90.35 | 90.35 | 25 | -9.47(-9.49%) | |
| Jul 14, 2015 | 99.82 | 99.82 | 99.82 | 0 | -0.23(-0.23%) | |
| Jul 07, 2015 | 100.05 | 100.05 | 100.05 | 50 | -7.15(-6.67%) | |
| Jul 01, 2015 | 107.20 | 107.20 | 107.20 | 131 | +3.05(+2.93%) | |
| Jun 19, 2015 | 104.15 | 104.15 | 104.15 | 74 | -1.75(-1.65%) | |
| Jun 12, 2015 | 105.90 | 105.90 | 105.90 | 0 | -0.10(-0.09%) | |
| Jun 10, 2015 | 106.00 | 106.00 | 106.00 | 64 | +1.25(+1.19%) | |
| Jun 04, 2015 | 104.75 | 104.75 | 104.75 | 84 | +1.80(+1.75%) |
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.
