Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Renault Sa (OP: RNSDF )

58.20 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 30, 2006 109.75 109.75 109.75 109.75 1,114 +0.00(+0.00%)
Aug 29, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 28, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 25, 2006 109.75 109.75 109.75 109.75 390 +0.00(+0.00%)
Aug 24, 2006 109.75 109.75 109.75 109.75 990 +0.00(+0.00%)
Aug 23, 2006 109.75 109.75 109.75 109.75 1,036 +0.00(+0.00%)
Aug 22, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 21, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 18, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 17, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 16, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 15, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 14, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 11, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 10, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 09, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 08, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 07, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 04, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 03, 2006 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Aug 02, 2006 109.75 109.75 109.75 109.75 200 +3.50(+3.29%)
Aug 01, 2006 106.25 106.25 106.25 106.25 0 +0.00(+0.00%)
Jul 31, 2006 106.25 106.25 106.25 106.25 1,091 +0.00(+0.00%)
Jul 28, 2006 106.25 106.25 106.25 106.25 840 +0.00(+0.00%)
Jul 27, 2006 106.25 106.25 105.75 106.25 486 +4.75(+4.68%)
Jul 26, 2006 101.50 101.50 101.50 101.50 367 +0.00(+0.00%)
Jul 25, 2006 101.50 101.50 101.50 101.50 0 +0.00(+0.00%)
Jul 24, 2006 101.50 101.50 101.50 101.50 0 +0.00(+0.00%)
Jul 21, 2006 101.50 101.50 101.50 101.50 0 +0.00(+0.00%)
Jul 20, 2006 101.50 101.50 101.50 101.50 0 +0.00(+0.00%)
Jul 19, 2006 101.50 101.50 101.50 101.50 0 +0.00(+0.00%)
Jul 18, 2006 101.50 101.50 101.50 101.50 0 +0.00(+0.00%)
Jul 17, 2006 101.50 101.50 101.50 101.50 113 -3.50(-3.33%)
Jul 14, 2006 105.00 105.00 105.00 105.00 249 +0.00(+0.00%)
Jul 13, 2006 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Jul 12, 2006 105.00 105.00 105.00 105.00 200 -4.50(-4.11%)
Jul 11, 2006 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jul 10, 2006 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
Jul 07, 2006 109.50 109.50 109.50 109.50 250 +6.25(+6.05%)
Jul 06, 2006 103.25 103.25 103.25 103.25 0 +0.00(+0.00%)
Jul 05, 2006 103.25 103.25 103.25 103.25 0 +0.00(+0.00%)
Jul 03, 2006 103.25 103.25 103.25 103.25 0 +0.00(+0.00%)
Jun 30, 2006 103.25 103.25 103.25 103.25 353 +0.00(+0.00%)
Jun 29, 2006 103.25 103.25 103.25 103.25 0 +0.00(+0.00%)
Jun 28, 2006 103.25 103.25 103.25 103.25 0 +0.00(+0.00%)
Jun 27, 2006 103.25 103.25 103.25 103.25 1,589 -0.75(-0.72%)
Jun 23, 2006 104.00 104.00 104.00 104.00 100 -1.70(-1.61%)
Jun 22, 2006 105.70 105.70 105.70 105.70 0 +0.00(+0.00%)
Jun 21, 2006 105.70 105.70 105.70 105.70 0 +0.00(+0.00%)
Jun 20, 2006 105.70 105.70 105.70 105.70 0 +0.00(+0.00%)
Jun 19, 2006 105.70 105.70 105.70 105.70 0 +0.00(+0.00%)
Jun 16, 2006 105.70 105.70 105.70 105.70 157 +0.00(+0.00%)
Jun 15, 2006 105.70 105.70 105.70 105.70 0 +0.00(+0.00%)
Jun 14, 2006 105.70 105.70 105.70 105.70 0 +0.00(+0.00%)
Jun 13, 2006 105.70 105.70 105.70 105.70 482 +0.00(+0.00%)
Jun 12, 2006 105.70 105.70 105.70 105.70 0 +0.00(+0.00%)
Jun 09, 2006 105.70 105.70 105.70 105.70 159 +0.00(+0.00%)
Jun 08, 2006 105.70 105.70 105.25 105.70 1,299 -2.65(-2.45%)
Jun 07, 2006 108.35 108.35 108.35 108.35 360 -3.15(-2.83%)
Jun 06, 2006 111.50 111.50 111.50 111.50 246 +0.00(+0.00%)
Jun 05, 2006 111.50 111.50 111.50 111.50 0 +0.00(+0.00%)
Jun 02, 2006 111.50 111.50 111.50 111.50 150 +0.00(+0.00%)
Jun 01, 2006 111.50 111.50 111.50 111.50 0 +0.00(+0.00%)
May 31, 2006 111.50 111.50 111.50 111.50 0 +0.00(+0.00%)
May 30, 2006 111.50 111.50 111.50 111.50 1,065 +0.00(+0.00%)
May 26, 2006 111.50 111.50 111.50 111.50 0 +0.00(+0.00%)
May 25, 2006 111.50 111.50 111.50 111.50 0 +0.00(+0.00%)
May 24, 2006 111.50 111.50 111.50 111.50 0 +0.00(+0.00%)
May 23, 2006 111.50 112.50 111.50 111.50 697 +0.00(+0.00%)
May 22, 2006 111.50 111.50 111.50 111.50 0 +0.00(+0.00%)
May 19, 2006 111.50 111.50 111.50 111.50 180 +2.00(+1.83%)
May 18, 2006 109.50 109.50 109.50 109.50 0 +0.00(+0.00%)
May 17, 2006 114.10 109.50 109.50 109.50 300 -4.60(-4.03%)
May 16, 2006 114.10 114.10 114.10 114.10 300 +0.00(+0.00%)
May 15, 2006 114.10 114.10 114.10 114.10 4,573 -9.40(-7.61%)
May 12, 2006 123.50 123.50 123.50 123.50 4,000 +0.00(+0.00%)
May 11, 2006 123.50 123.50 123.50 123.50 0 +0.00(+0.00%)
May 10, 2006 123.50 123.50 123.50 123.50 100 +4.00(+3.35%)
May 09, 2006 119.50 119.50 119.50 119.50 0 +0.00(+0.00%)
May 08, 2006 119.50 119.50 119.50 119.50 150 +1.50(+1.27%)
May 05, 2006 118.00 118.75 118.00 118.00 689 +0.24(+0.20%)
May 04, 2006 117.76 117.76 117.76 117.76 0 +0.00(+0.00%)
May 03, 2006 117.76 117.76 117.76 117.76 200 +0.76(+0.65%)
May 02, 2006 117.00 117.00 117.00 117.00 200 +0.00(+0.00%)
May 01, 2006 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Apr 28, 2006 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Apr 27, 2006 117.00 117.00 117.00 117.00 0 +0.00(+0.00%)
Apr 26, 2006 117.00 117.00 112.25 117.00 10,182 +11.75(+11.16%)
Apr 25, 2006 105.25 112.00 112.00 105.25 20,256 +0.00(+0.00%)
Apr 24, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Apr 21, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Apr 20, 2006 105.25 105.25 105.25 105.25 0 +0.00(+0.00%)
Apr 19, 2006 107.50 105.25 105.25 105.25 100 -2.25(-2.09%)
Apr 18, 2006 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
Apr 17, 2006 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
Apr 13, 2006 107.50 107.50 107.50 107.50 700 +0.00(+0.00%)
Apr 12, 2006 107.50 107.50 107.50 107.50 838 +0.00(+0.00%)
Apr 11, 2006 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
Apr 10, 2006 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
Apr 07, 2006 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
Apr 06, 2006 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
Apr 05, 2006 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
Apr 04, 2006 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
Apr 03, 2006 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
Mar 31, 2006 107.50 107.50 107.50 107.50 0 +0.00(+0.00%)
Mar 30, 2006 107.50 107.50 107.50 107.50 300 +2.00(+1.90%)
Mar 29, 2006 105.50 105.50 105.50 105.50 0 +0.00(+0.00%)
Mar 28, 2006 102.00 105.50 105.50 105.50 200 +3.50(+3.43%)
Mar 27, 2006 102.00 102.00 102.00 102.00 0 +0.00(+0.00%)
Mar 24, 2006 102.00 102.00 102.00 102.00 0 +0.50(+0.49%)
Mar 21, 2006 101.50 101.50 101.50 101.50 100 +3.25(+3.31%)
Mar 20, 2006 98.25 98.25 98.25 98.25 0 +0.00(+0.00%)
Mar 17, 2006 98.25 98.25 98.25 98.25 0 +0.00(+0.00%)
Mar 16, 2006 98.25 98.25 98.25 98.25 0 +0.00(+0.00%)
Mar 15, 2006 95.50 98.25 98.25 98.25 100 +2.75(+2.88%)
Mar 14, 2006 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Mar 13, 2006 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Mar 10, 2006 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Mar 09, 2006 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Mar 08, 2006 95.50 95.50 95.50 95.50 400 -0.65(-0.68%)
Mar 07, 2006 96.15 96.15 96.15 96.15 0 +0.00(+0.00%)
Mar 06, 2006 96.15 96.15 96.15 96.15 0 +0.00(+0.00%)
Mar 03, 2006 96.15 96.15 96.15 96.15 0 +0.00(+0.00%)
Mar 02, 2006 96.15 96.15 96.15 96.15 0 +0.00(+0.00%)
Mar 01, 2006 96.15 96.15 96.15 96.15 1,240 +0.00(+0.00%)
Feb 28, 2006 96.15 96.15 96.15 96.15 0 +0.00(+0.00%)
Feb 27, 2006 96.15 96.15 96.15 96.15 143 -0.35(-0.36%)
Feb 24, 2006 96.50 96.50 96.50 96.50 143 -0.75(-0.77%)
Feb 23, 2006 97.25 97.25 97.25 97.25 0 +0.00(+0.00%)
Feb 22, 2006 97.25 97.25 97.25 97.25 0 +0.00(+0.00%)
Feb 21, 2006 97.25 97.25 97.25 97.25 0 +0.00(+0.00%)
Feb 17, 2006 97.25 97.25 97.25 97.25 0 +0.00(+0.00%)
Feb 16, 2006 97.25 97.25 97.25 97.25 0 +0.00(+0.00%)
Feb 15, 2006 97.25 98.00 97.25 97.25 1,502 +5.85(+6.40%)
Feb 14, 2006 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Feb 13, 2006 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Feb 10, 2006 91.40 91.40 91.40 91.40 0 +0.00(+0.00%)
Feb 09, 2006 91.40 91.40 91.40 91.40 19,425 -0.50(-0.54%)
Feb 08, 2006 91.90 91.90 91.90 91.90 0 +0.00(+0.00%)
Feb 07, 2006 91.90 91.90 91.90 91.90 0 +0.00(+0.00%)
Feb 06, 2006 91.90 91.90 91.90 91.90 0 +0.00(+0.00%)
Feb 03, 2006 91.90 91.90 91.90 91.90 205 -2.90(-3.06%)
Feb 02, 2006 94.80 94.80 94.80 94.80 0 +0.00(+0.00%)
Feb 01, 2006 94.80 94.80 94.80 94.80 0 +0.00(+0.00%)
Jan 31, 2006 94.80 94.80 94.80 94.80 0 +0.00(+0.00%)
Jan 30, 2006 94.80 94.80 94.80 94.80 0 +0.00(+0.00%)
Jan 27, 2006 94.80 94.80 94.80 94.80 110 +3.15(+3.44%)
Jan 26, 2006 91.65 91.65 91.65 91.65 0 +0.00(+0.00%)
Jan 25, 2006 91.65 91.65 91.65 91.65 0 +0.00(+0.00%)
Jan 24, 2006 91.65 91.65 91.65 91.65 0 +0.00(+0.00%)
Jan 23, 2006 91.65 91.65 91.65 91.65 0 +0.00(+0.00%)
Jan 20, 2006 91.65 91.65 91.65 91.65 0 +0.00(+0.00%)
Jan 19, 2006 91.65 91.65 91.65 91.65 100 +4.10(+4.68%)
Jan 18, 2006 87.55 87.55 87.55 87.55 200 -1.20(-1.35%)
Jan 17, 2006 88.75 88.75 88.75 88.75 0 +0.00(+0.00%)
Jan 13, 2006 88.75 88.75 88.75 88.75 1,150 +0.00(+0.00%)
Jan 12, 2006 88.75 88.75 88.75 88.75 1,120 +0.00(+0.00%)
Jan 11, 2006 88.75 88.75 88.75 88.75 0 +0.00(+0.00%)
Jan 10, 2006 88.75 88.75 88.75 88.75 0 +0.00(+0.00%)
Jan 09, 2006 88.75 88.75 88.35 88.75 2,200 +4.10(+4.84%)
Jan 06, 2006 84.65 84.65 84.65 84.65 0 +0.00(+0.00%)
Jan 05, 2006 84.65 85.15 84.65 84.65 2,140 -1.25(-1.46%)
Jan 04, 2006 85.90 85.90 85.90 85.90 100 +0.00(+0.00%)
Jan 03, 2006 85.90 85.90 85.90 85.90 4,000 +4.90(+6.05%)
Dec 30, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 29, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 28, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 23, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 22, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 21, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 20, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 19, 2005 81.00 81.00 81.00 81.00 390 +0.25(+0.31%)
Dec 16, 2005 80.75 80.75 80.50 80.75 300 -1.00(-1.22%)
Dec 15, 2005 81.75 81.75 81.75 81.75 0 +0.00(+0.00%)
Dec 14, 2005 81.75 82.00 81.75 81.75 386 +0.75(+0.93%)
Dec 13, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 12, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 09, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 08, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 07, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 06, 2005 81.00 81.00 81.00 192 +0.00(+0.00%)
Dec 05, 2005 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 02, 2005 81.00 81.00 81.00 81.00 600 +2.65(+3.38%)
Dec 01, 2005 78.35 78.35 78.35 78.35 0 +0.00(+0.00%)
Nov 30, 2005 78.35 78.35 78.35 78.35 0 +0.00(+0.00%)
Nov 29, 2005 78.35 78.35 78.35 78.35 0 +0.00(+0.00%)
Nov 28, 2005 78.35 78.35 78.35 78.35 100 +0.05(+0.06%)
Nov 25, 2005 78.30 78.30 78.30 78.30 0 +0.00(+0.00%)
Nov 23, 2005 78.30 78.30 78.30 78.30 0 +0.00(+0.00%)
Nov 22, 2005 78.30 78.30 78.30 78.30 200 +0.40(+0.51%)
Nov 21, 2005 77.90 77.90 77.90 975 +0.00(+0.00%)
Nov 18, 2005 77.90 78.65 77.90 77.90 1,140 -3.60(-4.42%)
Nov 17, 2005 81.50 81.50 81.50 81.50 0 +0.00(+0.00%)
Nov 16, 2005 81.50 81.50 81.50 81.50 520 +1.04(+1.30%)
Nov 15, 2005 80.46 80.46 80.46 80.46 0 +0.00(+0.00%)
Nov 14, 2005 80.46 80.46 80.46 80.46 0 +0.00(+0.00%)
Nov 11, 2005 80.46 80.46 80.46 80.46 0 +0.00(+0.00%)
Nov 10, 2005 80.46 80.46 80.46 80.46 0 +0.00(+0.00%)
Nov 09, 2005 80.46 80.50 80.46 80.46 2,400 -3.24(-3.88%)
Nov 08, 2005 83.70 83.70 83.70 83.70 0 +0.00(+0.00%)
Nov 07, 2005 83.70 83.70 83.70 83.70 0 +0.00(+0.00%)
Nov 04, 2005 83.70 83.70 83.70 83.70 1,138 -1.92(-2.24%)
Nov 03, 2005 85.62 85.62 85.62 85.62 1,000 +0.12(+0.14%)
Nov 02, 2005 85.50 85.55 85.50 85.50 1,341 -0.51(-0.60%)
Nov 01, 2005 86.01 86.01 86.01 86.01 267 +1.24(+1.47%)
Oct 31, 2005 84.77 84.77 84.77 84.77 0 +0.00(+0.00%)
Oct 28, 2005 84.77 84.90 84.77 84.77 2,000 -11.28(-11.74%)
Oct 27, 2005 96.05 96.05 96.05 400 +0.00(+0.00%)
Oct 26, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 25, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 24, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 21, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 20, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 19, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 18, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 17, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 14, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 13, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 12, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 11, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 10, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 07, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 06, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 05, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 04, 2005 96.05 96.05 96.05 96.05 0 +0.00(+0.00%)
Oct 03, 2005 96.05 96.05 96.05 1,900 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
Sep 29, 2005 0 +0.00(+0.00%)
Sep 20, 2005 89.10 89.10 89.10 89.10 0 +0.00(+0.00%)
Sep 19, 2005 89.10 89.10 89.10 89.10 0 +0.00(+0.00%)
Sep 16, 2005 89.10 89.10 89.10 89.10 1,000 +0.00(+0.00%)
Sep 15, 2005 89.10 89.10 89.10 89.10 0 +0.00(+0.00%)
Sep 14, 2005 89.10 89.10 89.10 89.10 0 +0.00(+0.00%)
Sep 13, 2005 89.10 89.10 89.10 89.10 1,000 -1.28(-1.42%)
Sep 12, 2005 90.38 90.45 90.38 90.38 2,000 -0.62(-0.68%)
Sep 09, 2005 91.00 91.00 91.00 91.00 200 +1.75(+1.96%)
Sep 08, 2005 89.25 89.25 89.25 89.25 150 -1.35(-1.49%)
Sep 07, 2005 90.60 90.60 90.60 90.60 300 +1.10(+1.23%)
Sep 06, 2005 89.50 89.50 89.50 89.50 0 +0.00(+0.00%)
Sep 02, 2005 89.50 89.50 89.50 89.50 300 +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.