Renault Sa (OP: RNSDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2015 | 101.00 | 102.70 | 101.00 | 101.00 | 948 | +4.38(+4.53%) |
| Nov 13, 2015 | 96.62 | 96.62 | 96.62 | 19 | -3.69(-3.68%) | |
| Nov 06, 2015 | 100.31 | 100.31 | 100.31 | 780 | +1.91(+1.94%) | |
| Nov 03, 2015 | 98.40 | 98.40 | 98.40 | 20 | -1.21(-1.21%) | |
| Nov 02, 2015 | 98.95 | 99.61 | 98.95 | 99.61 | 400 | +5.61(+5.97%) |
| Oct 30, 2015 | 94.00 | 94.00 | 94.00 | 94.00 | 430 | +3.45(+3.81%) |
| Oct 29, 2015 | 89.55 | 90.55 | 89.55 | 90.55 | 320 | -1.60(-1.74%) |
| Oct 23, 2015 | 92.15 | 92.15 | 92.15 | 0 | +3.93(+4.45%) | |
| Oct 20, 2015 | 88.22 | 88.22 | 88.22 | 0 | -0.63(-0.71%) | |
| Oct 19, 2015 | 88.85 | 88.85 | 88.85 | 88.85 | 362 | +1.90(+2.19%) |
| Oct 16, 2015 | 87.89 | 87.89 | 86.95 | 86.95 | 2,062 | -2.12(-2.38%) |
| Oct 15, 2015 | 89.07 | 89.07 | 89.07 | 89.07 | 483 | +1.61(+1.84%) |
| Oct 13, 2015 | 87.46 | 87.46 | 87.46 | 78 | +2.30(+2.70%) | |
| Oct 09, 2015 | 85.16 | 85.16 | 85.16 | 0 | +1.76(+2.11%) | |
| Oct 08, 2015 | 82.58 | 83.40 | 82.58 | 83.40 | 356 | -0.50(-0.60%) |
| Oct 07, 2015 | 83.90 | 83.90 | 83.90 | 83.90 | 458 | +6.89(+8.95%) |
| Oct 06, 2015 | 77.85 | 78.20 | 77.01 | 77.01 | 1,165 | +4.76(+6.59%) |
| Oct 01, 2015 | 72.25 | 72.25 | 72.25 | 53 | +1.05(+1.47%) | |
| Sep 29, 2015 | 71.20 | 71.20 | 71.20 | 13 | +1.61(+2.31%) | |
| Sep 28, 2015 | 69.06 | 69.59 | 69.06 | 69.59 | 2,960 | -1.67(-2.34%) |
| Sep 23, 2015 | 71.26 | 71.26 | 71.26 | 772 | -13.72(-16.14%) | |
| Sep 18, 2015 | 84.98 | 84.98 | 84.98 | 25 | -2.14(-2.46%) | |
| Sep 17, 2015 | 87.12 | 87.12 | 87.12 | 87.12 | 232 | +2.37(+2.80%) |
| Sep 09, 2015 | 84.75 | 84.75 | 84.75 | 0 | +5.45(+6.87%) | |
| Sep 04, 2015 | 79.30 | 79.30 | 79.30 | 10 | -3.20(-3.88%) | |
| Aug 31, 2015 | 82.50 | 82.50 | 82.50 | 0 | -0.25(-0.30%) | |
| Aug 26, 2015 | 82.75 | 82.75 | 82.75 | 14 | -1.25(-1.49%) | |
| Aug 25, 2015 | 84.00 | 84.00 | 84.00 | 84.00 | 1,167 | +1.32(+1.60%) |
| Aug 24, 2015 | 82.68 | 83.75 | 82.68 | 273 | -1.07(-1.28%) | |
| Aug 21, 2015 | 85.51 | 85.51 | 83.75 | 83.75 | 570 | -7.41(-8.13%) |
| Aug 17, 2015 | 91.16 | 91.16 | 91.16 | 0 | -0.94(-1.02%) | |
| Aug 13, 2015 | 92.10 | 92.10 | 92.10 | 179 | +0.35(+0.38%) | |
| Aug 12, 2015 | 91.62 | 91.75 | 91.62 | 91.75 | 342 | +1.40(+1.55%) |
| Jul 30, 2015 | 90.35 | 90.35 | 90.35 | 25 | -9.47(-9.49%) | |
| Jul 14, 2015 | 99.82 | 99.82 | 99.82 | 0 | -0.23(-0.23%) | |
| Jul 07, 2015 | 100.05 | 100.05 | 100.05 | 50 | -7.15(-6.67%) | |
| Jul 01, 2015 | 107.20 | 107.20 | 107.20 | 131 | +3.05(+2.93%) | |
| Jun 19, 2015 | 104.15 | 104.15 | 104.15 | 74 | -1.75(-1.65%) | |
| Jun 12, 2015 | 105.90 | 105.90 | 105.90 | 0 | -0.10(-0.09%) | |
| Jun 10, 2015 | 106.00 | 106.00 | 106.00 | 64 | +1.25(+1.19%) | |
| Jun 04, 2015 | 104.75 | 104.75 | 104.75 | 84 | +1.80(+1.75%) | |
| Jun 01, 2015 | 102.95 | 102.95 | 102.95 | 0 | -6.77(-6.17%) | |
| May 22, 2015 | 109.72 | 109.72 | 109.72 | 7 | +4.97(+4.74%) | |
| May 18, 2015 | 104.75 | 104.75 | 104.75 | 31 | -1.55(-1.46%) | |
| May 08, 2015 | 106.30 | 106.30 | 106.30 | 46 | +2.45(+2.36%) | |
| May 07, 2015 | 104.61 | 104.61 | 103.85 | 103.85 | 1,134 | +0.59(+0.57%) |
| May 06, 2015 | 103.26 | 103.26 | 103.26 | 103.26 | 100 | -2.74(-2.58%) |
| May 01, 2015 | 106.00 | 106.00 | 106.00 | 24 | +0.73(+0.69%) | |
| Apr 24, 2015 | 105.27 | 105.27 | 105.27 | 55 | +1.40(+1.35%) | |
| Apr 23, 2015 | 102.45 | 103.87 | 101.83 | 103.87 | 720 | +2.88(+2.85%) |
| Apr 21, 2015 | 100.99 | 100.99 | 100.99 | 20 | +3.82(+3.93%) | |
| Apr 17, 2015 | 97.17 | 97.17 | 97.17 | 0 | -2.28(-2.29%) | |
| Apr 16, 2015 | 98.65 | 99.45 | 98.65 | 99.45 | 984 | +4.81(+5.08%) |
| Apr 14, 2015 | 94.64 | 94.64 | 94.64 | 38 | +0.30(+0.32%) | |
| Apr 10, 2015 | 94.34 | 94.34 | 94.34 | 5 | +2.53(+2.76%) | |
| Mar 24, 2015 | 91.81 | 91.81 | 91.81 | 2 | +0.33(+0.36%) | |
| Mar 20, 2015 | 91.48 | 91.48 | 91.48 | 360 | +2.59(+2.91%) | |
| Mar 19, 2015 | 88.89 | 88.89 | 88.89 | 88.89 | 100 | -0.24(-0.27%) |
| Mar 18, 2015 | 89.13 | 89.13 | 89.13 | 89.13 | 108 | -6.31(-6.61%) |
| Mar 12, 2015 | 95.44 | 95.44 | 95.44 | 5 | +0.20(+0.21%) | |
| Mar 11, 2015 | 95.24 | 95.24 | 95.24 | 95.24 | 303 | +1.48(+1.58%) |
| Mar 06, 2015 | 93.76 | 93.76 | 93.76 | 100 | -1.24(-1.31%) | |
| Feb 20, 2015 | 95.00 | 95.00 | 95.00 | 56 | -0.52(-0.54%) | |
| Feb 19, 2015 | 95.52 | 95.52 | 95.52 | 95.52 | 841 | +1.00(+1.06%) |
| Feb 18, 2015 | 94.52 | 94.52 | 94.52 | 94.52 | 751 | +6.62(+7.53%) |
| Feb 12, 2015 | 87.90 | 87.90 | 87.90 | 155 | +10.00(+12.84%) | |
| Feb 11, 2015 | 77.90 | 77.90 | 77.90 | 77.90 | 132 | -1.35(-1.70%) |
| Feb 10, 2015 | 79.25 | 79.25 | 79.25 | 79.25 | 1,023 | -0.77(-0.96%) |
| Feb 04, 2015 | 80.02 | 80.02 | 80.02 | 27 | +0.02(+0.02%) | |
| Feb 03, 2015 | 80.00 | 80.00 | 80.00 | 80.00 | 200 | +2.38(+3.07%) |
| Feb 02, 2015 | 77.28 | 77.85 | 77.28 | 77.62 | 628 | +0.86(+1.12%) |
| Jan 30, 2015 | 76.76 | 76.76 | 76.76 | 76.76 | 133 | -1.69(-2.15%) |
| Jan 28, 2015 | 78.45 | 78.45 | 78.45 | 78.45 | 291 | +6.40(+8.88%) |
| Jan 13, 2015 | 72.05 | 72.05 | 72.05 | 1 | +4.56(+6.76%) | |
| Jan 07, 2015 | 67.49 | 67.49 | 67.49 | 12 | -5.54(-7.59%) | |
| Dec 30, 2014 | 73.03 | 73.03 | 73.03 | 85 | -1.17(-1.58%) | |
| Dec 23, 2014 | 74.20 | 74.20 | 74.20 | 262 | +0.74(+1.01%) | |
| Dec 18, 2014 | 73.46 | 73.46 | 73.46 | 398 | +1.70(+2.37%) | |
| Dec 16, 2014 | 71.76 | 71.76 | 71.76 | 80 | -0.31(-0.43%) | |
| Dec 15, 2014 | 71.66 | 72.07 | 71.66 | 72.07 | 3,471 | -4.39(-5.74%) |
| Dec 05, 2014 | 76.46 | 76.46 | 76.46 | 8 | +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.