Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Renault S.A. (OP: RNLSY )

10.86 +0.66 (+6.42%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 10.71 10.93 10.71 10.86 21,290 +0.66(+6.42%)
May 23, 2024 10.35 10.41 10.19 10.20 24,711 -0.11(-1.07%)
May 22, 2024 10.33 10.43 10.29 10.31 23,496 -0.06(-0.58%)
May 21, 2024 10.72 10.72 10.24 10.37 18,447 -0.03(-0.29%)
May 20, 2024 10.83 10.83 10.37 10.40 15,229 -0.48(-4.41%)
May 17, 2024 10.77 11.00 10.76 10.88 24,469 -0.08(-0.73%)
May 16, 2024 10.69 11.21 10.68 10.96 82,595 +0.05(+0.46%)
May 15, 2024 10.68 10.91 10.68 10.91 16,779 +0.16(+1.49%)
May 14, 2024 10.75 10.79 10.72 10.75 22,199 +0.10(+0.97%)
May 13, 2024 10.51 10.65 10.51 10.65 26,702 +0.29(+2.82%)
May 10, 2024 10.37 10.38 10.28 10.36 22,235 +0.03(+0.24%)
May 09, 2024 10.31 10.40 10.31 10.33 20,909 +0.06(+0.59%)
May 08, 2024 10.17 10.27 10.17 10.27 12,283 -0.00(-0.00%)
May 07, 2024 10.26 10.35 10.26 10.27 29,050 -0.10(-0.96%)
May 06, 2024 10.34 10.37 10.26 10.37 14,519 +0.07(+0.73%)
May 03, 2024 10.27 10.32 10.26 10.29 27,933 +0.10(+0.93%)
May 02, 2024 10.20 10.21 10.13 10.20 13,390 +0.36(+3.66%)
May 01, 2024 9.850 10.02 9.820 9.840 12,099 -0.03(-0.30%)
Apr 30, 2024 9.790 10.01 9.770 9.870 20,156 -0.69(-6.53%)
Apr 29, 2024 10.53 10.59 10.50 10.56 57,810 +0.21(+2.03%)
Apr 26, 2024 10.33 10.41 10.26 10.35 18,689 +0.05(+0.49%)
Apr 25, 2024 10.23 10.31 10.20 10.30 23,312 -0.08(-0.77%)
Apr 24, 2024 10.37 10.44 10.37 10.38 19,058 +0.19(+1.86%)
Apr 23, 2024 10.01 10.19 9.990 10.19 23,439 +0.08(+0.79%)
Apr 22, 2024 10.10 10.16 10.06 10.11 26,492 +0.04(+0.40%)
Apr 19, 2024 10.17 10.20 10.06 10.07 73,659 -0.22(-2.14%)
Apr 18, 2024 10.28 10.43 10.28 10.29 58,669 +0.06(+0.59%)
Apr 17, 2024 10.38 10.38 10.17 10.23 32,875 +0.02(+0.20%)
Apr 16, 2024 10.24 10.25 10.08 10.21 153,495 -0.27(-2.58%)
Apr 15, 2024 10.68 10.84 10.48 10.48 27,066 -0.12(-1.13%)
Apr 12, 2024 10.67 10.67 10.54 10.60 13,733 -0.20(-1.85%)
Apr 11, 2024 10.75 10.81 10.60 10.80 76,482 +0.04(+0.40%)
Apr 10, 2024 10.71 10.84 10.70 10.76 36,567 -0.18(-1.69%)
Apr 09, 2024 11.07 11.07 10.92 10.94 29,507 +0.08(+0.77%)
Apr 08, 2024 10.92 10.92 10.83 10.86 25,168 +0.13(+1.24%)
Apr 05, 2024 10.64 10.76 10.59 10.72 25,258 +0.12(+1.13%)
Apr 04, 2024 10.72 10.78 10.57 10.61 18,064 +0.24(+2.27%)
Apr 03, 2024 10.33 10.39 10.30 10.37 33,740 +0.15(+1.47%)
Apr 02, 2024 10.12 10.22 10.12 10.22 21,659 +0.16(+1.59%)
Apr 01, 2024 10.34 10.34 9.930 10.06 22,590 +0.00(+0.01%)
Mar 28, 2024 10.09 10.14 10.04 10.06 21,539 +0.02(+0.19%)
Mar 27, 2024 10.03 10.05 9.934 10.04 9,070 +0.02(+0.20%)
Mar 26, 2024 10.00 10.08 10.00 10.02 20,025 +0.19(+1.93%)
Mar 25, 2024 9.750 9.878 9.750 9.830 18,505 +0.05(+0.51%)
Mar 22, 2024 9.760 9.816 9.740 9.780 9,885 +0.01(+0.10%)
Mar 21, 2024 9.850 9.850 9.740 9.770 26,980 +0.05(+0.51%)
Mar 20, 2024 9.550 9.760 9.550 9.720 25,501 +0.24(+2.53%)
Mar 19, 2024 9.490 9.556 9.440 9.480 27,292 +0.18(+1.94%)
Mar 18, 2024 9.360 9.380 9.300 9.300 37,628 +0.03(+0.32%)
Mar 15, 2024 9.363 9.363 9.255 9.270 15,043 +0.08(+0.87%)
Mar 14, 2024 9.510 9.510 9.148 9.190 42,100 +0.06(+0.66%)
Mar 13, 2024 9.050 9.190 9.050 9.130 163,775 +0.10(+1.15%)
Mar 12, 2024 8.920 9.030 8.890 9.026 26,409 +0.37(+4.23%)
Mar 11, 2024 8.520 8.682 8.510 8.660 24,405 +0.09(+1.10%)
Mar 08, 2024 8.680 8.680 8.560 8.566 15,840 +0.02(+0.25%)
Mar 07, 2024 8.520 8.550 8.520 8.545 18,183 +0.12(+1.48%)
Mar 06, 2024 8.460 8.460 8.380 8.420 32,537 +0.26(+3.19%)
Mar 05, 2024 8.270 8.270 8.140 8.160 16,280 -0.14(-1.69%)
Mar 04, 2024 8.293 8.320 8.280 8.300 39,879 -0.06(-0.72%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.