Renault SA Historical Data - 1RNO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Renault SA (1RNO)
Renault SA (1RNO) Historical

Renault SA (1RNO)

48.56

0.56

(1.17%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.66	1.37787056367	47.9	49.28	46.48	2802	47.81012063	DE
4	1.75	3.73851741081	46.81	51.4	46.48	4366	48.96329936	DE
12	13.715	39.3600229588	34.845	51.4	34.845	4736	42.00828652	DE
26	16.56	51.75	32	51.4	31.38	3373	39.77442151	DE
52	15.975	49.0256252877	32.585	51.4	31.195	3170	37.96262354	DE
156	15.065	44.9768622182	33.495	51.4	20.59	8022	30.44032133	DE
260	-12.15	-20.0131774008	60.71	61.93	12.95	9475	30.48572343	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	48.56	0.56	1.17	47.96	48.9	47.96	813
1714060500	48	-0.81	-1.66	48.82	48.93	47.96	856
1713974100	48.81	1.32	2.78	47.75	49.28	47.54	1970
1713887700	47.49	-0.31	-0.65	48.34	48.34	46.48	3046
1713801300	47.8	0.35	0.74	48.37	48.38	47.22	5067
1713542100	47.45	-1.55	-3.16	47.9	48.02	46.8	3071
1713455700	49	0.58	1.20	48.71	49	48.5	2775
1713369300	48.42	0.42	0.88	48.22	48.96	47.91	2691
1713282900	48	-2.14	-4.27	49.34	49.34	47.84	3321
1713196500	50.14	0.2	0.40	50.08	51.1	49.96	1243
1712937300	49.94	-0.16	-0.32	50.96	51.28	49.94	1176
1712850900	50.1	-0.16	-0.32	49.86	50.34	49.48	2447
1712764500	50.26	-0.24	-0.48	51	51.4	49.89	4225
1712678100	50.5	0.08	0.16	50.68	51.26	50.5	5489
1712591700	50.42	0.64	1.29	49.69	50.9	49.69	3095
1712332500	49.78	0.24	0.48	48.33	49.8	48.31	5910
1712246100	49.54	1.32	2.74	48.23	50.06	48.2	17811
1712159700	48.22	0.9	1.90	47.6	48.26	47.3	6053
1712073300	47.32	0.5	1.07	46.81	47.78	46.77	8336
1711644900	46.82	0.64	1.39	46.52	47.08	46.52	4243
1711558500	46.18	-0.58	-1.24	47.3	47.36	46.18	5731
1711472100	46.76	1.08	2.36	45.8	46.76	45.8	4222
1711385700	45.68	0.16	0.35	45.5	45.68	44.94	1087
1711126500	45.52	0.36	0.80	45.2	45.59	45.18	1651
1711040100	45.16	0.62	1.39	45.18	45.62	45	2285
1710953700	44.54	0.54	1.23	44.03	44.62	43.8	2590
1710867300	44	0.84	1.95	43.75	44.28	43.75	1555
1710780900	43.16	0.3	0.70	44.39	44.39	42.485	1213
1710521700	42.86	0.41	0.98	42.42	43.2	42.42	1401
1710435300	42.445	0.59	1.40	42.2	43.59	42.2	6493
1710348900	41.86	0.39	0.94	41.35	42.1	41.3	5335
1710262500	41.47	2.19	5.58	39.7	41.56	39.7	8404
1710176100	39.28	-0.32	-0.81	39	39.42	38.925	826
1709916900	39.6	0.36	0.92	39.24	39.95	39.12	11301
1709830500	39.24	0.5	1.29	38.5	39.3	38.5	1014
1709744100	38.74	0.84	2.22	38.12	39.16	38.12	1923
1709657700	37.9	-0.66	-1.71	37.8	37.9	37.635	1384
1709571300	38.56	-0.14	-0.35	38.575	38.76	38.34	2636
1709312100	38.695	0.02	0.04	39.045	39.27	38.58	4535
1709225700	38.68	0.18	0.47	38.82	38.98	38.4	1673
1709139300	38.5	0.1	0.26	38.235	38.64	38.1	12383
1709052900	38.4	0.6	1.59	37.955	38.52	37.955	1207
1708966500	37.8	0.24	0.65	37.535	37.86	37.1	3425
1708707300	37.555	-0.19	-0.49	37.585	37.8	37.44	1241
1708620900	37.74	0.59	1.60	37.7	38.36	37.68	5098
1708534500	37.145	0.82	2.26	36.57	37.295	36.485	2530
1708448100	36.325	-1.76	-4.62	37.705	37.705	36.075	37528
1708361700	38.085	-0.22	-0.56	38.01	38.68	38.01	8484
1708102500	38.3	-1.78	-4.44	40.28	40.28	38.3	7740
1708016100	40.08	2.42	6.41	39.585	40.3	38.46	16676
1707929700	37.665	0.56	1.51	37.42	37.895	37.22	414
1707843300	37.105	-0.78	-2.05	37.57	37.78	36.94	1562
1707756900	37.88	0.48	1.30	37.47	38.3	37.47	1893
1707497700	37.395	0.33	0.89	36.485	37.62	36.16	3508
1707411300	37.065	0.91	2.53	36.8	37.34	36.3	6844
1707324900	36.15	0.51	1.43	36.15	36.6	36.15	686
1707238500	35.64	-0.21	-0.59	35.835	35.835	35.42	796
1707152100	35.85	0.2	0.56	36	37.1	35.63	8631
1706892900	35.65	1.19	3.44	34.845	35.72	34.845	3931
1706806500	34.465	-0.77	-2.17	35	35.045	34.465	2041
1706720100	35.23	0.08	0.23	34.99	35.38	34.99	3226
1706633700	35.15	0.92	2.69	35.3	35.3	34.24	1649
1706547300	34.23	-0.27	-0.78	34	34.23	33.6	2733

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions