Renault SA Historical Data - RNO | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Renault SA (RNO)
Renault SA (RNO) Historical

Renault SA (RNO)

48.76

0.47

( 0.97% )

Updated: 07:09:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.56	-3.10015898251	50.32	51.26	47.7	1269989	49.38308452	DE
4	3.715	8.24730824731	45.045	51.84	44.825	1271422	48.36195877	DE
12	14.12	40.7621247113	34.64	51.84	33.55	1251522	41.55215423	DE
26	11.94	32.4280282455	36.82	51.84	31.32	1061931	38.78477454	DE
52	12.01	32.6802721088	36.75	51.84	31.185	1053016	37.40710271	DE
156	12.46	34.3250688705	36.3	51.84	20.465	1353552	32.63111152	DE
260	-14.21	-22.5663014134	62.97	64.2	12.77	1603704	32.72284302	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	48.29	0.1	0.21	48.19	48.94	47.83	872903
1713285000	48.19	-1.93	-3.85	49.36	49.44	47.7	1758653
1713198600	50.12	-0.06	-0.12	50.18	51.22	49.96	1067755
1712939400	50.18	-0.12	-0.24	50.68	51.26	49.81	1373951
1712853000	50.3	-0.02	-0.04	50.32	50.44	49.4	1276683
1712766600	50.32	-0.28	-0.55	51	51.84	49.78	1379418
1712680200	50.6	0.34	0.68	50.56	51.26	50.36	1095293
1712593800	50.26	0.6	1.21	49.6	50.98	49.53	1143176
1712334600	49.66	0.06	0.12	48.6	49.87	48.3	1308568
1712248200	49.6	1.52	3.16	48.19	50.12	48.15	1528684
1712161800	48.08	0.58	1.22	47.47	48.42	47.2	1473613
1712075400	47.5	0.7	1.51	46.67	47.87	46.6	1793121
1711647000	46.795	0.38	0.82	46.45	47.12	46.42	895026
1711560600	46.415	-0.39	-0.82	46.835	47.45	46.01	1105385
1711474200	46.8	1.21	2.65	45.78	46.8	45.38	1799811
1711387800	45.59	0.16	0.34	45.095	45.78	44.97	952772
1711128600	45.435	0.31	0.69	44.825	45.61	44.825	778576
1711042200	45.125	0.59	1.32	45.045	45.655	44.84	1282212
1710955800	44.535	0.67	1.54	43.645	44.67	43.645	906029
1710869400	43.86	0.71	1.65	43.25	44.375	43.25	970699
1710783000	43.15	0.35	0.82	42.825	44.01	42.825	1123085
1710523800	42.8	0.36	0.85	42.33	43.255	42.3	1324211
1710437400	42.44	0.57	1.37	41.815	43.685	41.8	2168919
1710351000	41.865	0.41	0.98	41.3	42.095	41.255	1482586
1710264600	41.46	1.77	4.45	39.685	41.615	39.5	2370945
1710178200	39.695	0.13	0.34	39.1	39.695	38.95	945294
1709919000	39.56	0.34	0.87	39.195	40.015	39.035	960172
1709832600	39.22	0.41	1.04	38.51	39.415	38.255	860890
1709746200	38.815	0.87	2.29	38.045	39.29	38.01	915699
1709659800	37.945	-0.54	-1.40	38.25	38.25	37.575	825380
1709573400	38.485	-0.21	-0.53	38.5	38.77	38.315	629979
1709314200	38.69	0.16	0.42	38.85	39.38	38.39	889664
1709227800	38.53	-0.16	-0.41	38.785	39.04	38.28	1160613
1709141400	38.69	0.35	0.93	38.37	38.75	38.055	737112
1709055000	38.335	0.51	1.35	37.9	38.64	37.82	862843
1708968600	37.825	0.22	0.59	37.6	37.915	37.035	797546
1708709400	37.605	0	0.01	37.635	37.885	37.35	740715
1708623000	37.6	0.62	1.68	37.44	38.395	37.42	1370054
1708536600	36.98	0.5	1.37	36.65	37.29	36.305	1430819
1708450200	36.48	-1.61	-4.21	37.71	37.71	36.005	2396183
1708363800	38.085	-0.2	-0.52	38.14	38.67	38.005	766879
1708104600	38.285	-1.87	-4.65	40.315	40.38	38.205	1901521
1708018200	40.15	2.46	6.53	38.64	40.425	38.1	3519986
1707931800	37.69	0.38	1.00	37.3	37.925	37.17	1135276
1707845400	37.315	-0.55	-1.44	37.67	37.945	36.9	1057479
1707759000	37.86	0.42	1.12	37.475	38.4	37.4	1185149
1707499800	37.44	0.52	1.42	36.625	37.75	35.975	1647011
1707413400	36.915	0.67	1.86	36.8	37.33	36.265	1414333
1707327000	36.24	0.76	2.13	35.48	36.685	35.33	1239090
1707240600	35.485	-0.41	-1.14	36.04	36.225	35.37	693378
1707154200	35.895	0.4	1.11	36.105	37.155	35.59	1764693
1706895000	35.5	0.91	2.62	34.885	35.8	34.66	1115750
1706808600	34.595	-0.48	-1.35	34.7	35.44	34.385	946664
1706722200	35.07	0.33	0.95	34.645	35.53	34.415	1086437
1706635800	34.74	0.44	1.27	35.5	36.03	34.1	1848834
1706549400	34.305	-0.05	-0.15	34.435	34.45	33.549999	747280
1706290200	34.355	0.14	0.42	34.255	34.525	34.015	840068
1706203800	34.21	-0.6	-1.71	34.64	34.64	33.895	923414
1706117400	34.805	-0.21	-0.59	35.33	35.36	34.56	596842
1706031000	35.01	0.38	1.10	34.795	35.37	34.585	1089140
1705944600	34.63	0.39	1.14	34.635	35.03	34.53	655084
1705685400	34.24	-0.18	-0.52	34.5	34.585	34.075	658160
1705599000	34.42	0.66	1.97	33.8	34.785	33.585	982000

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