Renault (PK) More Historical Data - RNLSY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Renault SA (PK) (RNLSY)
Renault SA (PK) (RNLSY) Historical

RNLSY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	11.64	0.02	0.17%	11.57	11.64	11.47	12,887
May 30 2024	11.62	0.13	1.13%	11.64	11.69	11.585	43,288
May 29 2024	11.49	0.34	3.05%	11.45	11.525	11.45	49,344
May 28 2024	11.15	0.30	2.72%	11.11	11.26	11.11	62,991
May 24 2024	10.855	0.66	6.42%	10.71	10.93	10.71	21,290
May 23 2024	10.20	-0.11	-1.07%	10.35	10.412	10.19	24,711
May 22 2024	10.31	-0.06	-0.58%	10.33	10.425	10.2897	23,496
May 21 2024	10.37	-0.03	-0.29%	10.72	10.72	10.24	18,447
May 20 2024	10.40	-0.48	-4.41%	10.83	10.83	10.37	15,229
May 17 2024	10.88	-0.08	-0.73%	10.76	10.9985	10.76	24,469
May 16 2024	10.96	0.05	0.46%	10.69	11.21	10.68	82,594
May 15 2024	10.91	0.16	1.49%	10.76	10.91	10.675	16,779
May 14 2024	10.75	0.10	0.97%	10.72	10.7899	10.72	22,199
May 13 2024	10.647	0.29	2.82%	10.51	10.65	10.51	26,702
May 10 2024	10.355	0.03	0.24%	10.37	10.38	10.279	22,235
May 09 2024	10.33	0.06	0.59%	10.31	10.3999	10.31	20,909
May 08 2024	10.2699	0.00	0.00%	10.17	10.2699	10.17	12,283
May 07 2024	10.27	-0.10	-0.96%	10.26	10.35	10.26	29,050
May 06 2024	10.37	0.07	0.73%	10.34	10.37	10.26	14,519
May 03 2024	10.295	0.10	0.93%	10.28	10.325	10.255	27,933
May 02 2024	10.20	0.36	3.66%	10.20	10.213	10.13	13,390
May 01 2024	9.84	-0.03	-0.30%	9.85	10.0199	9.82	12,099
Apr 30 2024	9.87	-0.69	-6.53%	9.79	10.01	9.77	20,156
Apr 29 2024	10.56	0.21	2.03%	10.53	10.5875	10.5003	57,810
Apr 26 2024	10.35	0.05	0.49%	10.33	10.41	10.2615	18,689
Apr 25 2024	10.30	-0.08	-0.77%	10.2286	10.31	10.20	23,311
Apr 24 2024	10.38	0.19	1.86%	10.37	10.44	10.365	19,058
Apr 23 2024	10.19	0.08	0.79%	10.0099	10.19	9.99	23,439
Apr 22 2024	10.11	0.04	0.40%	10.11	10.16	10.06	26,492
Apr 19 2024	10.07	-0.22	-2.14%	10.17	10.195	10.06	73,659
Apr 18 2024	10.29	0.06	0.59%	10.28	10.4289	10.28	58,669
Apr 17 2024	10.23	0.02	0.20%	10.34	10.38	10.17	32,875
Apr 16 2024	10.21	-0.27	-2.58%	10.25	10.25	10.08	153,495
Apr 15 2024	10.48	-0.12	-1.13%	10.81	10.84	10.48	27,066
Apr 12 2024	10.60	-0.20	-1.85%	10.64	10.67	10.5401	13,733
Apr 11 2024	10.80	0.04	0.40%	10.75	10.814	10.60	76,482
Apr 10 2024	10.7575	-0.18	-1.69%	10.72	10.84	10.702	36,567
Apr 09 2024	10.942	0.08	0.77%	11.07	11.07	10.92	29,507
Apr 08 2024	10.858	0.13	1.24%	10.92	10.92	10.83	25,168
Apr 05 2024	10.725	0.12	1.13%	10.645	10.76	10.59	25,258
Apr 04 2024	10.605	0.24	2.27%	10.72	10.7799	10.57	18,064
Apr 03 2024	10.37	0.15	1.47%	10.33	10.39	10.30	33,740
Apr 02 2024	10.22	0.16	1.59%	10.12	10.22	10.12	21,659
Apr 01 2024	10.06	0.00	0.01%	10.34	10.34	9.93	22,590
Mar 28 2024	10.0586	0.02	0.19%	10.09	10.1399	10.04	21,539
Mar 27 2024	10.04	0.02	0.20%	10.03	10.05	9.934	9,070
Mar 26 2024	10.02	0.19	1.93%	10.0001	10.08	10.00	20,025
Mar 25 2024	9.83	0.05	0.51%	9.75	9.878	9.75	18,505
Mar 22 2024	9.78	0.01	0.10%	9.76	9.816	9.74	9,885
Mar 21 2024	9.77	0.05	0.51%	9.85	9.85	9.74	26,980
Mar 20 2024	9.72	0.24	2.53%	9.55	9.76	9.55	25,501
Mar 19 2024	9.48	0.18	1.94%	9.46	9.5555	9.44	27,292
Mar 18 2024	9.30	0.03	0.32%	9.36	9.3799	9.30	37,628
Mar 15 2024	9.27	0.08	0.87%	9.343	9.363	9.255	15,043
Mar 14 2024	9.19	0.06	0.66%	9.5099	9.5099	9.148	42,100
Mar 13 2024	9.13	0.10	1.15%	9.05	9.1899	9.05	163,775
Mar 12 2024	9.026	0.37	4.23%	8.92	9.03	8.89	26,409
Mar 11 2024	8.66	0.09	1.10%	8.52	8.682	8.51	24,405
Mar 08 2024	8.566	0.02	0.25%	8.6799	8.68	8.56	15,840
Mar 07 2024	8.545	0.13	1.48%	8.52	8.55	8.50	18,183
Mar 06 2024	8.42	0.26	3.19%	8.46	8.46	8.175	32,537
Mar 05 2024	8.16	-0.14	-1.69%	8.27	8.27	8.14	16,280
Mar 04 2024	8.30	-0.06	-0.72%	8.32	8.32	8.28	39,879

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