Renault Sa (OP: RNSDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2019 | 49.05 | 49.05 | 49.05 | 49.05 | 100 | -0.15(-0.30%) |
| Nov 27, 2019 | 49.20 | 49.20 | 49.20 | 8,619 | +0.00(+0.00%) | |
| Nov 26, 2019 | 49.00 | 49.20 | 49.00 | 49.20 | 746 | -0.25(-0.51%) |
| Nov 25, 2019 | 49.45 | 49.45 | 49.45 | 50 | +0.00(+0.00%) | |
| Nov 22, 2019 | 49.45 | 49.45 | 49.45 | 38 | +0.00(+0.00%) | |
| Nov 21, 2019 | 49.45 | 49.45 | 49.45 | 49.45 | 371 | +1.00(+2.06%) |
| Nov 20, 2019 | 47.75 | 47.75 | 48.45 | 347 | +0.70(+1.47%) | |
| Nov 19, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 566 | +0.56(+1.19%) |
| Nov 18, 2019 | 47.19 | 47.19 | 47.19 | 47.19 | 553 | -1.59(-3.25%) |
| Nov 14, 2019 | 48.78 | 48.78 | 48.78 | 0 | -3.57(-6.83%) | |
| Nov 13, 2019 | 52.35 | 52.35 | 52.35 | 27 | +0.00(+0.00%) | |
| Nov 12, 2019 | 52.35 | 52.35 | 52.35 | 8 | +0.00(+0.00%) | |
| Nov 11, 2019 | 52.35 | 52.35 | 52.35 | 52.35 | 1,805 | +0.96(+1.87%) |
| Nov 08, 2019 | 51.39 | 51.39 | 51.39 | 6,490 | +0.00(+0.00%) | |
| Nov 07, 2019 | 52.36 | 52.36 | 51.39 | 193 | -0.97(-1.85%) | |
| Nov 06, 2019 | 52.36 | 52.36 | 52.36 | 56 | +0.00(+0.00%) | |
| Nov 05, 2019 | 52.36 | 52.36 | 52.36 | 104 | +0.00(+0.00%) | |
| Nov 04, 2019 | 52.36 | 52.36 | 52.36 | 30 | +0.00(+0.00%) | |
| Oct 31, 2019 | 52.36 | 52.36 | 52.36 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 52.36 | 52.36 | 52.36 | 52.36 | 6,291 | -0.79(-1.48%) |
| Oct 24, 2019 | 53.15 | 53.15 | 53.15 | 0 | -0.59(-1.10%) | |
| Oct 23, 2019 | 53.74 | 53.74 | 53.74 | 53.74 | 115 | -0.81(-1.48%) |
| Oct 22, 2019 | 54.55 | 54.55 | 54.55 | 1,045 | +0.00(+0.00%) | |
| Oct 18, 2019 | 54.55 | 54.55 | 54.55 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 58.72 | 58.72 | 54.55 | 54.55 | 563 | -1.96(-3.47%) |
| Oct 15, 2019 | 56.51 | 56.51 | 56.51 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 56.51 | 56.51 | 56.51 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 56.51 | 56.51 | 56.51 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 56.51 | 56.51 | 56.51 | 50 | +0.00(+0.00%) | |
| Oct 02, 2019 | 56.51 | 56.51 | 56.51 | 0 | +0.00(+0.00%) | |
| Sep 30, 2019 | 56.51 | 56.51 | 56.51 | 0 | +0.01(+0.02%) | |
| Sep 27, 2019 | 56.50 | 56.50 | 56.50 | 56.50 | 100 | -0.39(-0.69%) |
| Sep 26, 2019 | 56.89 | 56.89 | 56.89 | 56.89 | 363 | -0.76(-1.32%) |
| Sep 25, 2019 | 57.65 | 57.65 | 57.65 | 57.65 | 487 | -4.22(-6.82%) |
| Sep 20, 2019 | 61.87 | 61.87 | 61.87 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 61.87 | 61.87 | 61.87 | 61.87 | 107 | -0.84(-1.34%) |
| Sep 18, 2019 | 64.10 | 64.10 | 62.71 | 333 | -1.39(-2.17%) | |
| Sep 17, 2019 | 64.10 | 64.10 | 64.10 | 64.10 | 100 | +0.04(+0.06%) |
| Sep 16, 2019 | 64.06 | 64.06 | 64.06 | 89 | +0.00(+0.00%) | |
| Sep 12, 2019 | 64.06 | 64.06 | 64.06 | 0 | +0.00(+0.00%) | |
| Sep 10, 2019 | 64.06 | 64.06 | 64.06 | 0 | +2.91(+4.76%) | |
| Sep 09, 2019 | 61.15 | 61.15 | 61.15 | 61.15 | 873 | +5.38(+9.65%) |
| Sep 05, 2019 | 55.77 | 55.77 | 55.77 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 55.77 | 55.77 | 55.77 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 55.77 | 55.77 | 55.77 | 55.77 | 270 | -0.73(-1.29%) |
| Aug 27, 2019 | 56.50 | 56.50 | 56.50 | 56.50 | 10,018 | -0.67(-1.17%) |
| Aug 23, 2019 | 57.17 | 57.17 | 57.17 | 0 | +1.17(+2.09%) | |
| Aug 21, 2019 | 56.00 | 56.00 | 56.00 | 0 | +1.22(+2.23%) | |
| Aug 20, 2019 | 54.78 | 54.78 | 54.78 | 4 | +0.00(+0.00%) | |
| Aug 19, 2019 | 54.78 | 54.78 | 54.78 | 102 | +0.00(+0.00%) | |
| Aug 16, 2019 | 54.78 | 54.78 | 54.78 | 38 | +0.00(+0.00%) | |
| Aug 13, 2019 | 54.78 | 54.78 | 54.78 | 0 | -1.37(-2.45%) | |
| Aug 12, 2019 | 56.15 | 56.15 | 56.15 | 5 | +0.00(+0.00%) | |
| Aug 07, 2019 | 56.15 | 56.15 | 56.15 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 56.15 | 56.15 | 56.15 | 0 | -3.75(-6.26%) | |
| Jul 29, 2019 | 59.90 | 59.90 | 59.90 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 59.90 | 59.90 | 59.90 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 59.90 | 59.90 | 59.90 | 59.90 | 425 | +0.00(+0.00%) |
| Jul 23, 2019 | 59.90 | 59.90 | 59.90 | 59.90 | 150 | +1.60(+2.74%) |
| Jul 22, 2019 | 58.30 | 58.30 | 58.30 | 58.30 | 100 | -0.20(-0.34%) |
| Jul 19, 2019 | 58.50 | 58.50 | 58.50 | 57 | +0.00(+0.00%) | |
| Jul 17, 2019 | 58.50 | 58.50 | 58.50 | 0 | +1.61(+2.83%) | |
| Jul 16, 2019 | 56.89 | 56.89 | 56.89 | 1 | +0.00(+0.00%) | |
| Jul 12, 2019 | 56.89 | 56.89 | 56.89 | 0 | +0.00(+0.00%) | |
| Jul 11, 2019 | 57.98 | 57.98 | 56.89 | 56.89 | 8,113 | -4.16(-6.81%) |
| Jul 10, 2019 | 61.05 | 61.05 | 61.05 | 22 | +0.00(+0.00%) | |
| Jul 05, 2019 | 61.05 | 61.05 | 61.05 | 0 | +0.00(+0.00%) | |
| Jul 03, 2019 | 61.05 | 61.05 | 61.05 | 61.05 | 500 | -0.88(-1.42%) |
| Jul 01, 2019 | 61.93 | 61.93 | 61.93 | 0 | -0.07(-0.11%) | |
| Jun 27, 2019 | 62.00 | 62.00 | 62.00 | 0 | -2.45(-3.80%) | |
| Jun 24, 2019 | 64.45 | 64.45 | 64.45 | 0 | +1.97(+3.15%) | |
| Jun 21, 2019 | 62.48 | 62.48 | 62.48 | 62.48 | 200 | +0.98(+1.59%) |
| Jun 20, 2019 | 61.40 | 61.50 | 61.40 | 61.50 | 10,193 | +1.15(+1.91%) |
| Jun 19, 2019 | 60.35 | 60.35 | 60.35 | 60.35 | 125 | +0.50(+0.83%) |
| Jun 18, 2019 | 59.85 | 59.85 | 59.85 | 59.85 | 618 | -3.65(-5.74%) |
| Jun 17, 2019 | 64.05 | 64.05 | 63.50 | 63.50 | 318 | -1.00(-1.55%) |
| Jun 13, 2019 | 64.50 | 64.50 | 64.50 | 0 | +1.00(+1.57%) | |
| Jun 12, 2019 | 63.50 | 63.50 | 63.50 | 63.50 | 100 | +0.37(+0.58%) |
| Jun 11, 2019 | 63.13 | 63.13 | 63.13 | 63.13 | 7,361 | -1.62(-2.50%) |
| Jun 10, 2019 | 64.75 | 64.75 | 64.75 | 390 | +0.00(+0.00%) | |
| Jun 06, 2019 | 64.75 | 64.75 | 64.75 | 0 | +0.00(+0.00%) | |
| Jun 04, 2019 | 64.75 | 64.75 | 64.75 | 0 | +4.47(+7.42%) | |
| Jun 03, 2019 | 60.28 | 60.28 | 60.28 | 266 | +0.00(+0.00%) | |
| May 31, 2019 | 59.10 | 60.28 | 59.10 | 60.28 | 5,100 | -3.22(-5.07%) |
| May 30, 2019 | 63.50 | 63.50 | 63.50 | 63.50 | 250 | -0.31(-0.49%) |
| May 29, 2019 | 63.81 | 63.81 | 63.81 | 63.81 | 20,182 | +0.00(+0.00%) |
| May 28, 2019 | 63.81 | 63.81 | 63.81 | 63.81 | 531 | +6.69(+11.71%) |
| May 24, 2019 | 57.12 | 57.12 | 57.12 | 42 | +0.00(+0.00%) | |
| May 22, 2019 | 57.12 | 57.12 | 57.12 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 57.12 | 57.12 | 57.12 | 0 | -1.39(-2.37%) | |
| May 20, 2019 | 58.51 | 58.51 | 58.51 | 2 | +0.00(+0.00%) | |
| May 17, 2019 | 58.51 | 58.51 | 58.51 | 37 | +0.00(+0.00%) | |
| May 16, 2019 | 58.51 | 58.51 | 58.51 | 58.51 | 216 | -0.85(-1.43%) |
| May 14, 2019 | 59.36 | 59.36 | 59.36 | 0 | -2.72(-4.38%) | |
| May 13, 2019 | 62.08 | 62.08 | 62.08 | 51 | +0.00(+0.00%) | |
| May 10, 2019 | 63.65 | 63.65 | 62.08 | 62.08 | 200 | -2.46(-3.81%) |
| May 07, 2019 | 64.54 | 64.54 | 64.54 | 0 | -3.26(-4.81%) | |
| May 06, 2019 | 67.80 | 67.80 | 67.80 | 43 | +0.00(+0.00%) | |
| May 03, 2019 | 67.80 | 67.80 | 67.80 | 67.80 | 100 | +0.65(+0.97%) |
| Apr 26, 2019 | 67.15 | 67.15 | 67.15 | 0 | -0.40(-0.59%) | |
| Apr 25, 2019 | 67.55 | 67.55 | 67.55 | 67.55 | 612 | -2.92(-4.14%) |
| Apr 24, 2019 | 70.47 | 70.47 | 70.47 | 105 | +0.00(+0.00%) | |
| Apr 23, 2019 | 70.47 | 70.47 | 70.47 | 31 | +0.00(+0.00%) | |
| Apr 22, 2019 | 70.47 | 70.47 | 70.47 | 70.47 | 159 | +0.37(+0.53%) |
| Apr 18, 2019 | 70.10 | 70.10 | 70.10 | 92 | +0.00(+0.00%) | |
| Apr 17, 2019 | 70.10 | 70.10 | 70.10 | 214 | +0.00(+0.00%) | |
| Apr 16, 2019 | 70.10 | 70.10 | 70.10 | 70.10 | 607 | -1.20(-1.68%) |
| Apr 15, 2019 | 71.30 | 71.30 | 71.30 | 74 | +0.00(+0.00%) | |
| Apr 12, 2019 | 71.30 | 71.30 | 71.30 | 71.30 | 100 | +0.90(+1.28%) |
| Apr 11, 2019 | 70.40 | 70.40 | 70.40 | 15 | +0.00(+0.00%) | |
| Apr 10, 2019 | 70.40 | 70.40 | 70.40 | 18 | +0.00(+0.00%) | |
| Apr 09, 2019 | 70.40 | 70.40 | 70.40 | 300 | +0.00(+0.00%) | |
| Apr 04, 2019 | 70.40 | 70.40 | 70.40 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 70.40 | 70.40 | 70.40 | 70.40 | 311 | +6.55(+10.26%) |
| Apr 02, 2019 | 63.85 | 63.85 | 63.85 | 44 | +0.00(+0.00%) | |
| Mar 29, 2019 | 63.85 | 63.85 | 63.85 | 0 | +0.00(+0.00%) | |
| Mar 28, 2019 | 63.85 | 63.85 | 63.85 | 63.85 | 149 | -0.15(-0.23%) |
| Mar 26, 2019 | 64.00 | 64.00 | 64.00 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 64.00 | 64.00 | 64.00 | 64.00 | 100 | -3.75(-5.53%) |
| Mar 21, 2019 | 67.75 | 67.75 | 67.75 | 0 | -0.31(-0.46%) | |
| Mar 14, 2019 | 68.06 | 68.06 | 68.06 | 0 | +3.53(+5.47%) | |
| Mar 07, 2019 | 64.53 | 64.53 | 64.53 | 0 | -2.47(-3.69%) | |
| Feb 26, 2019 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) | |
| Feb 22, 2019 | 67.00 | 67.00 | 67.00 | 0 | +2.20(+3.40%) | |
| Feb 21, 2019 | 64.80 | 64.80 | 64.80 | 62 | +0.00(+0.00%) | |
| Feb 19, 2019 | 64.80 | 64.80 | 64.80 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 64.80 | 64.80 | 64.80 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 64.80 | 64.80 | 64.80 | 64.80 | 200 | -2.45(-3.64%) |
| Feb 07, 2019 | 66.00 | 67.25 | 65.65 | 67.25 | 1,594 | -1.83(-2.65%) |
| Feb 05, 2019 | 69.08 | 69.08 | 69.08 | 0 | -0.32(-0.46%) | |
| Feb 04, 2019 | 69.40 | 69.40 | 69.40 | 69.40 | 10,012 | +0.40(+0.58%) |
| Jan 31, 2019 | 69.00 | 69.00 | 69.00 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 69.00 | 69.00 | 69.00 | 0 | -0.04(-0.06%) | |
| Jan 28, 2019 | 69.04 | 69.04 | 69.04 | 2,092 | +0.00(+0.00%) | |
| Jan 25, 2019 | 65.00 | 65.00 | 69.04 | 310 | +4.04(+6.22%) | |
| Jan 24, 2019 | 66.95 | 66.95 | 65.00 | 65.00 | 900 | -0.93(-1.40%) |
| Jan 23, 2019 | 64.75 | 64.75 | 65.93 | 431 | +1.18(+1.82%) | |
| Jan 22, 2019 | 64.60 | 64.75 | 64.60 | 64.75 | 766 | +1.65(+2.61%) |
| Jan 18, 2019 | 63.10 | 63.10 | 63.10 | 78 | +0.00(+0.00%) | |
| Jan 17, 2019 | 63.10 | 63.10 | 63.10 | 63.10 | 208 | -0.20(-0.32%) |
| Jan 15, 2019 | 63.30 | 63.30 | 63.30 | 0 | +0.00(+0.00%) | |
| Jan 14, 2019 | 63.30 | 63.30 | 63.30 | 63.30 | 599 | +1.00(+1.61%) |
| Jan 11, 2019 | 62.30 | 62.30 | 62.30 | 62.30 | 900 | -2.84(-4.36%) |
| Jan 10, 2019 | 64.87 | 65.14 | 64.87 | 65.14 | 1,096 | -0.18(-0.28%) |
| Jan 09, 2019 | 65.32 | 65.32 | 65.32 | 65.32 | 4,790 | +0.90(+1.40%) |
| Jan 08, 2019 | 64.42 | 64.42 | 64.42 | 64.42 | 1,442 | +2.12(+3.40%) |
| Jan 07, 2019 | 62.30 | 62.30 | 62.30 | 116 | +0.00(+0.00%) | |
| Jan 04, 2019 | 62.30 | 62.30 | 62.30 | 35 | +0.00(+0.00%) | |
| Dec 28, 2018 | 62.30 | 62.30 | 62.30 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 61.22 | 62.30 | 61.22 | 62.30 | 1,179 | -1.20(-1.89%) |
| Dec 26, 2018 | 63.50 | 63.50 | 63.50 | 35 | +0.00(+0.00%) | |
| Dec 21, 2018 | 63.50 | 63.50 | 63.50 | 0 | +1.36(+2.19%) | |
| Dec 20, 2018 | 62.14 | 62.14 | 62.14 | 62.14 | 15,000 | +0.44(+0.72%) |
| Dec 19, 2018 | 63.15 | 63.15 | 61.70 | 233 | -1.45(-2.30%) | |
| Dec 17, 2018 | 63.15 | 63.15 | 63.15 | 0 | +1.10(+1.77%) | |
| Dec 14, 2018 | 62.05 | 62.05 | 62.05 | 62.05 | 200 | -2.95(-4.54%) |
| Dec 13, 2018 | 65.00 | 65.00 | 65.00 | 65.00 | 402 | +0.94(+1.47%) |
| Dec 12, 2018 | 64.06 | 64.06 | 64.06 | 64.06 | 152 | +1.80(+2.88%) |
| Dec 11, 2018 | 62.86 | 62.86 | 62.26 | 313 | -0.60(-0.95%) | |
| Dec 10, 2018 | 62.86 | 62.86 | 62.86 | 62.86 | 104 | -3.09(-4.69%) |
| Dec 07, 2018 | 65.95 | 65.95 | 65.95 | 123 | +0.00(+0.00%) | |
| Dec 06, 2018 | 66.11 | 66.11 | 65.00 | 65.95 | 400 | -1.70(-2.51%) |
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.