Financial News
Renault Sa (OP: RNSDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 08, 2009 | 41.00 | 41.00 | 41.00 | 0 | -0.45(-1.09%) | |
| Jun 04, 2009 | 41.45 | 41.45 | 41.45 | 41.45 | 0 | -0.08(-0.20%) |
| Jun 01, 2009 | 35.00 | 41.53 | 41.53 | 41.53 | 0 | +6.53(+18.67%) |
| May 21, 2009 | 41.53 | 35.00 | 35.00 | 35.00 | 0 | +4.20(+13.64%) |
| May 13, 2009 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | -2.95(-8.74%) |
| May 12, 2009 | 33.75 | 33.75 | 33.75 | 33.75 | 100 | -0.17(-0.50%) |
| May 11, 2009 | 33.92 | 33.92 | 33.92 | 33.92 | 150 | -3.33(-8.94%) |
| May 07, 2009 | 37.25 | 37.25 | 37.25 | 37.25 | 0 | +1.00(+2.76%) |
| May 04, 2009 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +7.50(+26.09%) |
| Apr 22, 2009 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) |
| Apr 20, 2009 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.10(+0.35%) |
| Apr 08, 2009 | 28.65 | 28.65 | 28.65 | 0 | +0.15(+0.53%) | |
| Apr 03, 2009 | 28.50 | 28.50 | 28.50 | 0 | +14.10(+97.92%) | |
| Mar 11, 2009 | 14.40 | 14.40 | 14.40 | 0 | +0.00(+0.00%) | |
| Mar 10, 2009 | 14.40 | 14.40 | 14.40 | 14.40 | 2,900 | +1.40(+10.77%) |
| Mar 06, 2009 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Mar 05, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 340 | -3.47(-21.05%) |
| Feb 23, 2009 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) | |
| Feb 20, 2009 | 16.05 | 16.50 | 16.05 | 16.47 | 2,009 | -4.33(-20.84%) |
| Feb 13, 2009 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
| Feb 12, 2009 | 20.80 | 20.80 | 20.80 | 20.80 | 250 | +2.30(+12.43%) |
| Feb 03, 2009 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
| Feb 02, 2009 | 18.87 | 18.87 | 18.50 | 18.50 | 1,225 | -7.40(-28.57%) |
| Jan 14, 2009 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) | |
| Jan 13, 2009 | 25.90 | 25.90 | 25.90 | 25.90 | 103 | -0.10(-0.38%) |
| Jan 06, 2009 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
| Jan 05, 2009 | 26.00 | 26.00 | 26.00 | 26.00 | 200 | -1.50(-5.45%) |
| Jan 02, 2009 | 27.50 | 27.50 | 27.50 | 27.50 | 146 | +1.85(+7.21%) |
| Jan 01, 2009 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 25.65 | 25.65 | 25.65 | 25.65 | 200 | -0.10(-0.39%) |
| Dec 30, 2008 | 24.58 | 25.75 | 24.34 | 25.75 | 1,343 | +2.30(+9.81%) |
| Dec 23, 2008 | 23.45 | 23.45 | 23.45 | 23.45 | 100 | -0.10(-0.42%) |
| Dec 22, 2008 | 23.55 | 23.55 | 23.55 | 0 | -0.65(-2.69%) | |
| Dec 19, 2008 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -1.05(-4.16%) |
| Dec 18, 2008 | 25.25 | 25.25 | 25.25 | 25.25 | 120 | +0.95(+3.91%) |
| Dec 17, 2008 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
| Dec 16, 2008 | 24.30 | 24.30 | 24.30 | 24.30 | 10,000 | +0.40(+1.67%) |
| Dec 15, 2008 | 23.57 | 23.90 | 23.57 | 23.90 | 220 | -0.05(-0.21%) |
| Dec 12, 2008 | 23.98 | 23.98 | 23.95 | 23.95 | 10,000 | -0.50(-2.04%) |
| Dec 11, 2008 | 24.45 | 24.45 | 24.45 | 0 | +0.00(+0.00%) | |
| Dec 10, 2008 | 24.55 | 24.55 | 24.45 | 24.45 | 4,850 | +2.60(+11.90%) |
| Dec 01, 2008 | 21.85 | 21.85 | 21.85 | 0 | +0.00(+0.00%) | |
| Nov 28, 2008 | 22.28 | 22.28 | 21.85 | 21.85 | 5,500 | -1.65(-7.02%) |
| Nov 26, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +3.60(+18.09%) |
| Nov 25, 2008 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) | |
| Nov 24, 2008 | 19.90 | 19.90 | 19.90 | 19.90 | 200 | -2.40(-10.76%) |
| Nov 19, 2008 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) | |
| Nov 18, 2008 | 22.45 | 22.45 | 22.30 | 22.30 | 2,100 | -2.10(-8.61%) |
| Nov 17, 2008 | 24.40 | 24.40 | 24.40 | 0 | +0.00(+0.00%) | |
| Nov 14, 2008 | 24.40 | 24.40 | 24.40 | 24.40 | 2,970 | +0.45(+1.88%) |
| Nov 13, 2008 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
| Nov 12, 2008 | 23.95 | 23.95 | 23.95 | 23.95 | 300 | -4.05(-14.46%) |
| Nov 10, 2008 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
| Nov 07, 2008 | 28.00 | 28.00 | 28.00 | 28.00 | 5,675 | -4.21(-13.07%) |
| Nov 06, 2008 | 32.21 | 32.21 | 32.21 | 32.21 | 233 | +3.03(+10.37%) |
| Oct 30, 2008 | 29.18 | 29.18 | 29.18 | 0 | +0.00(+0.00%) | |
| Oct 29, 2008 | 28.50 | 29.18 | 28.50 | 29.18 | 200 | +3.53(+13.77%) |
| Oct 28, 2008 | 25.65 | 25.65 | 25.65 | 25.65 | 100 | -6.30(-19.72%) |
| Oct 24, 2008 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) | |
| Oct 23, 2008 | 31.95 | 31.95 | 31.95 | 31.95 | 400 | -6.95(-17.87%) |
| Oct 22, 2008 | 38.90 | 38.90 | 38.90 | 0 | +0.00(+0.00%) | |
| Oct 21, 2008 | 38.90 | 39.00 | 38.90 | 38.90 | 1,485 | +1.40(+3.73%) |
| Oct 20, 2008 | 37.50 | 37.50 | 37.50 | 37.50 | 5,000 | -10.50(-21.88%) |
| Oct 08, 2008 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) | |
| Oct 07, 2008 | 55.25 | 48.00 | 48.00 | 48.00 | 100 | -7.25(-13.12%) |
| Oct 06, 2008 | 55.25 | 55.25 | 55.25 | 0 | +0.00(+0.00%) | |
| Oct 03, 2008 | 55.25 | 55.25 | 55.25 | 55.25 | 10,000 | -1.70(-2.99%) |
| Oct 02, 2008 | 56.95 | 56.95 | 56.95 | 56.95 | 300 | -16.35(-22.31%) |
| Sep 23, 2008 | 73.30 | 73.30 | 73.30 | 0 | +0.00(+0.00%) | |
| Sep 22, 2008 | 73.30 | 73.30 | 73.30 | 73.30 | 338 | -0.09(-0.12%) |
| Sep 19, 2008 | 73.39 | 73.39 | 73.39 | 73.39 | 149 | +6.03(+8.96%) |
| Sep 18, 2008 | 67.35 | 67.35 | 67.35 | 0 | +0.00(+0.00%) | |
| Sep 17, 2008 | 67.35 | 67.35 | 67.35 | 67.35 | 333 | -3.40(-4.80%) |
| Sep 16, 2008 | 70.75 | 70.75 | 70.75 | 70.75 | 10,400 | -6.60(-8.53%) |
| Sep 08, 2008 | 77.35 | 77.35 | 77.35 | 0 | +0.00(+0.00%) | |
| Sep 05, 2008 | 77.35 | 77.35 | 77.35 | 0 | -6.25(-7.47%) | |
| Aug 28, 2008 | 83.60 | 83.60 | 83.60 | 0 | +0.00(+0.00%) | |
| Aug 27, 2008 | 83.60 | 83.60 | 83.60 | 83.60 | 10,000 | -0.40(-0.48%) |
| Aug 21, 2008 | 84.00 | 84.00 | 84.00 | 0 | +0.00(+0.00%) | |
| Aug 20, 2008 | 84.00 | 84.00 | 84.00 | 84.00 | 800 | -3.05(-3.50%) |
| Aug 13, 2008 | 87.05 | 87.05 | 87.05 | 87.05 | 0 | +0.00(+0.00%) |
| Aug 12, 2008 | 87.05 | 87.05 | 87.05 | 87.05 | 0 | +0.00(+0.00%) |
| Aug 11, 2008 | 87.05 | 87.05 | 87.05 | 0 | +0.00(+0.00%) | |
| Aug 08, 2008 | 87.05 | 87.05 | 87.05 | 87.05 | 0 | +6.05(+7.47%) |
| Aug 07, 2008 | 81.00 | 81.00 | 81.00 | 81.00 | 0 | +0.00(+0.00%) |
| Aug 06, 2008 | 81.00 | 81.00 | 81.00 | 81.00 | 0 | +0.00(+0.00%) |
| Aug 05, 2008 | 81.00 | 81.00 | 81.00 | 81.00 | 0 | +0.00(+0.00%) |
| Aug 04, 2008 | 81.00 | 81.00 | 81.00 | 81.00 | 0 | +0.00(+0.00%) |
| Aug 01, 2008 | 81.00 | 81.00 | 81.00 | 81.00 | 100 | +2.25(+2.86%) |
| Jul 31, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 30, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 29, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 28, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 300 | +0.00(+0.00%) |
| Jul 25, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 24, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 23, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 114 | +0.00(+0.00%) |
| Jul 22, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 21, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 18, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 17, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 16, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 145 | +0.00(+0.00%) |
| Jul 15, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 14, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 11, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 10, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 09, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +0.00(+0.00%) |
| Jul 08, 2008 | 78.75 | 78.75 | 78.75 | 78.75 | 150 | -2.43(-3.00%) |
| Jul 07, 2008 | 81.18 | 81.18 | 81.18 | 81.18 | 0 | +0.00(+0.00%) |
| Jul 04, 2008 | 81.18 | 81.18 | 81.18 | 81.18 | 0 | +0.00(+0.00%) |
| Jul 03, 2008 | 81.18 | 81.18 | 81.18 | 81.18 | 0 | +0.00(+0.00%) |
| Jul 02, 2008 | 81.18 | 81.18 | 81.18 | 81.18 | 0 | +0.00(+0.00%) |
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.
