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 28, 2008 83.60 83.60 83.60 0 +0.00(+0.00%)
Aug 27, 2008 83.60 83.60 83.60 83.60 10,000 -0.40(-0.48%)
Aug 21, 2008 84.00 84.00 84.00 0 +0.00(+0.00%)
Aug 20, 2008 84.00 84.00 84.00 84.00 800 -3.05(-3.50%)
Aug 13, 2008 87.05 87.05 87.05 87.05 0 +0.00(+0.00%)
Aug 12, 2008 87.05 87.05 87.05 87.05 0 +0.00(+0.00%)
Aug 11, 2008 87.05 87.05 87.05 0 +0.00(+0.00%)
Aug 08, 2008 87.05 87.05 87.05 87.05 0 +6.05(+7.47%)
Aug 07, 2008 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Aug 06, 2008 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Aug 05, 2008 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Aug 04, 2008 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Aug 01, 2008 81.00 81.00 81.00 81.00 100 +2.25(+2.86%)
Jul 31, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 30, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 29, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 28, 2008 78.75 78.75 78.75 78.75 300 +0.00(+0.00%)
Jul 25, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 24, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 23, 2008 78.75 78.75 78.75 78.75 114 +0.00(+0.00%)
Jul 22, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 21, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 18, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 17, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 16, 2008 78.75 78.75 78.75 78.75 145 +0.00(+0.00%)
Jul 15, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 14, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 11, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 10, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 09, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Jul 08, 2008 78.75 78.75 78.75 78.75 150 -2.43(-3.00%)
Jul 07, 2008 81.18 81.18 81.18 81.18 0 +0.00(+0.00%)
Jul 04, 2008 81.18 81.18 81.18 81.18 0 +0.00(+0.00%)
Jul 03, 2008 81.18 81.18 81.18 81.18 0 +0.00(+0.00%)
Jul 02, 2008 81.18 81.18 81.18 81.18 0 +0.00(+0.00%)
Jul 01, 2008 81.18 81.18 81.00 81.18 530 -1.57(-1.89%)
Jun 30, 2008 82.75 82.75 82.75 82.75 115 -4.92(-5.61%)
Jun 27, 2008 87.67 87.67 87.67 87.67 626 +0.00(+0.00%)
Jun 26, 2008 87.67 87.67 87.67 87.67 0 +0.00(+0.00%)
Jun 25, 2008 87.67 87.67 87.67 87.67 0 +0.00(+0.00%)
Jun 24, 2008 87.67 87.67 87.67 87.67 0 +0.00(+0.00%)
Jun 23, 2008 87.67 87.67 87.67 87.67 0 +0.00(+0.00%)
Jun 20, 2008 87.67 87.67 87.67 87.67 217 -13.10(-13.00%)
Jun 19, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 18, 2008 100.77 100.77 100.77 100.77 900 +0.00(+0.00%)
Jun 17, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 16, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 13, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 12, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 11, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 10, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 09, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 06, 2008 100.77 100.77 100.77 100.77 0 +0.00(+0.00%)
Jun 05, 2008 100.77 100.77 100.77 100.77 260 -1.31(-1.28%)
Jun 04, 2008 102.08 102.08 101.48 102.08 345 +3.33(+3.37%)
Jun 03, 2008 98.75 98.75 98.75 98.75 0 +0.00(+0.00%)
Jun 02, 2008 98.75 98.75 98.75 98.75 350 +0.25(+0.25%)
May 30, 2008 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
May 29, 2008 98.50 98.50 98.50 98.50 0 +0.00(+0.00%)
May 28, 2008 98.50 98.50 98.50 98.50 100 -4.25(-4.14%)
May 27, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
May 26, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
May 23, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
May 22, 2008 102.75 102.75 102.75 102.75 600 +0.30(+0.29%)
May 21, 2008 102.45 102.45 102.45 102.45 400 -3.18(-3.01%)
May 20, 2008 105.63 105.63 105.32 105.63 2,100 -2.12(-1.97%)
May 19, 2008 108.00 107.75 107.75 107.75 100 -0.25(-0.23%)
May 16, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
May 15, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
May 14, 2008 108.75 108.00 108.00 108.00 100 -0.75(-0.69%)
May 13, 2008 108.75 108.75 108.75 108.75 0 +0.00(+0.00%)
May 12, 2008 108.75 108.75 108.75 108.75 0 +0.00(+0.00%)
May 09, 2008 108.75 108.75 108.75 108.75 0 +0.00(+0.00%)
May 08, 2008 108.75 108.75 108.75 108.75 105 +3.75(+3.57%)
May 07, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 06, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 05, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 02, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
May 01, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 30, 2008 105.00 105.00 105.00 105.00 0 +0.00(+0.00%)
Apr 29, 2008 105.00 105.00 105.00 105.00 100 -0.90(-0.85%)
Apr 28, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 25, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 24, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 23, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 22, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 21, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 18, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 17, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 16, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 15, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 14, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 11, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 10, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 09, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 08, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 07, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 04, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 03, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 02, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Apr 01, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Mar 31, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Mar 28, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Mar 27, 2008 105.90 105.90 105.90 105.90 0 +0.00(+0.00%)
Mar 26, 2008 105.90 105.90 105.90 105.90 0 +3.40(+3.32%)
Mar 25, 2008 5.900 102.50 102.50 102.50 96 +0.00(+0.00%)
Mar 24, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Mar 21, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Mar 20, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Mar 19, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Mar 18, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Mar 17, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Mar 14, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Mar 13, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Mar 12, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Mar 11, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Mar 10, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
Mar 07, 2008 102.50 102.50 102.50 102.50 200 -1.70(-1.63%)
Mar 06, 2008 104.20 104.20 104.20 104.20 0 +0.00(+0.00%)
Mar 05, 2008 104.20 104.20 104.20 104.20 0 +0.00(+0.00%)
Mar 04, 2008 104.20 104.20 104.20 104.20 0 +0.00(+0.00%)
Mar 03, 2008 104.20 104.20 104.20 104.20 0 +0.00(+0.00%)
Feb 29, 2008 104.20 104.20 104.20 104.20 0 +0.00(+0.00%)
Feb 28, 2008 104.20 104.20 104.20 104.20 0 +0.00(+0.00%)
Feb 27, 2008 104.20 104.20 104.20 104.20 0 +0.00(+0.00%)
Feb 26, 2008 104.20 104.20 104.20 104.20 0 +0.00(+0.00%)
Feb 25, 2008 104.20 104.20 104.20 104.20 0 +0.00(+0.00%)
Feb 22, 2008 98.60 104.20 104.20 104.20 175 +5.60(+5.68%)
Feb 21, 2008 98.60 98.60 98.60 98.60 0 +0.00(+0.00%)
Feb 20, 2008 98.60 98.60 98.60 98.60 0 +0.00(+0.00%)
Feb 19, 2008 98.60 98.60 98.60 98.60 0 +0.00(+0.00%)
Feb 18, 2008 98.60 98.60 98.60 98.60 0 +0.00(+0.00%)
Feb 15, 2008 98.60 98.60 98.60 98.60 0 +0.00(+0.00%)
Feb 14, 2008 98.60 98.60 98.60 98.60 0 +0.00(+0.00%)
Feb 13, 2008 98.60 98.60 98.60 98.60 0 +0.00(+0.00%)
Feb 12, 2008 98.60 98.60 98.60 98.60 0 +0.00(+0.00%)
Feb 11, 2008 98.60 98.60 98.60 98.60 0 +0.00(+0.00%)
Feb 08, 2008 98.60 98.60 98.60 98.60 0 +0.00(+0.00%)
Feb 07, 2008 103.25 98.85 98.10 98.60 575 -4.65(-4.50%)
Feb 06, 2008 103.25 103.25 103.25 103.25 0 +0.00(+0.00%)
Feb 05, 2008 113.85 103.25 103.25 103.25 110 -10.60(-9.31%)
Feb 04, 2008 113.85 113.85 113.85 113.85 0 +0.00(+0.00%)
Feb 01, 2008 108.00 113.85 113.85 113.85 100 +5.85(+5.42%)
Jan 31, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Jan 30, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Jan 29, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Jan 28, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Jan 25, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Jan 24, 2008 108.00 108.00 108.00 108.00 0 +0.00(+0.00%)
Jan 23, 2008 108.00 108.00 107.00 108.00 200 -3.50(-3.14%)
Jan 22, 2008 111.50 113.00 111.50 111.50 300 -10.25(-8.42%)
Jan 21, 2008 121.75 121.75 121.75 121.75 0 +0.00(+0.00%)
Jan 18, 2008 121.75 121.75 121.75 121.75 0 +0.00(+0.00%)
Jan 17, 2008 121.75 121.75 121.75 121.75 0 +0.00(+0.00%)
Jan 16, 2008 121.75 121.75 121.75 121.75 0 +0.00(+0.00%)
Jan 15, 2008 122.75 121.75 121.75 121.75 100 -1.00(-0.81%)
Jan 14, 2008 122.75 122.75 122.75 122.75 0 +0.00(+0.00%)
Jan 11, 2008 122.75 122.75 122.75 122.75 0 +0.00(+0.00%)
Jan 10, 2008 122.75 122.75 122.75 122.75 100 -2.25(-1.80%)
Jan 09, 2008 125.00 125.00 125.00 125.00 0 +0.00(+0.00%)
Jan 08, 2008 125.00 125.00 125.00 125.00 2,000 -2.00(-1.57%)
Jan 07, 2008 127.00 127.00 127.00 127.00 0 +0.00(+0.00%)
Jan 04, 2008 127.00 127.00 127.00 127.00 100 -13.00(-9.29%)
Jan 03, 2008 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Jan 02, 2008 141.00 142.75 140.00 140.00 200 -1.00(-0.71%)
Jan 01, 2008 141.00 141.00 141.00 141.00 100 +0.00(+0.00%)
Dec 31, 2007 141.00 141.00 141.00 141.00 100 -2.50(-1.74%)
Dec 28, 2007 143.50 143.50 143.50 143.50 100 +3.75(+2.68%)
Dec 27, 2007 139.75 139.75 139.75 139.75 0 +0.00(+0.00%)
Dec 26, 2007 139.75 139.75 139.75 139.75 0 +0.00(+0.00%)
Dec 24, 2007 139.75 139.75 139.75 139.75 200 -0.25(-0.18%)
Dec 21, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 20, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 19, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 18, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 17, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 14, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 13, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 12, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 11, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 10, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 07, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 06, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 05, 2007 140.00 140.00 140.00 140.00 0 +0.00(+0.00%)
Dec 04, 2007 140.00 140.00 140.00 140.00 100 -7.00(-4.76%)
Dec 03, 2007 147.00 147.00 147.00 147.00 0 +0.00(+0.00%)
Nov 30, 2007 147.00 147.00 147.00 147.00 0 +0.00(+0.00%)
Nov 29, 2007 147.00 147.00 147.00 147.00 0 +0.00(+0.00%)
Nov 28, 2007 147.00 147.00 147.00 147.00 100 +5.50(+3.89%)
Nov 27, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Nov 26, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Nov 23, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Nov 21, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Nov 20, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Nov 19, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Nov 16, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Nov 15, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Nov 14, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Nov 13, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Nov 12, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Nov 09, 2007 141.50 141.50 141.50 141.50 200 -6.00(-4.07%)
Nov 08, 2007 147.50 147.50 147.50 147.50 200 -12.50(-7.81%)
Nov 07, 2007 160.00 160.00 160.00 160.00 0 +0.00(+0.00%)
Nov 06, 2007 160.00 160.00 160.00 160.00 600 -5.75(-3.47%)
Nov 05, 2007 165.75 165.75 165.75 165.75 0 +0.00(+0.00%)
Nov 02, 2007 165.75 165.75 165.75 165.75 0 +0.00(+0.00%)
Nov 01, 2007 165.75 165.75 165.75 165.75 0 +0.00(+0.00%)
Oct 31, 2007 152.75 165.75 165.75 165.75 655 +13.00(+8.51%)
Oct 30, 2007 152.75 152.75 152.75 152.75 0 +0.00(+0.00%)
Oct 29, 2007 152.75 152.75 152.75 152.75 0 +0.00(+0.00%)
Oct 26, 2007 152.75 152.75 152.75 152.75 0 +0.00(+0.00%)
Oct 25, 2007 152.75 152.75 152.75 152.75 0 +0.00(+0.00%)
Oct 24, 2007 152.75 152.75 152.75 152.75 0 +0.00(+0.00%)
Oct 23, 2007 152.75 152.75 152.75 152.75 100 -6.50(-4.08%)
Oct 19, 2007 159.25 159.25 159.25 159.25 0 +0.00(+0.00%)
Oct 18, 2007 159.25 159.25 159.25 159.25 0 +0.00(+0.00%)
Oct 17, 2007 159.25 159.25 159.25 159.25 0 +0.00(+0.00%)
Oct 16, 2007 159.25 159.25 159.25 159.25 0 +0.00(+0.00%)
Oct 15, 2007 159.25 159.25 159.25 159.25 0 +0.00(+0.00%)
Oct 12, 2007 159.25 159.25 159.25 159.25 0 +0.00(+0.00%)
Oct 11, 2007 159.25 159.25 159.25 159.25 100 +4.75(+3.07%)
Oct 10, 2007 154.50 154.50 154.50 154.50 0 +0.00(+0.00%)
Oct 09, 2007 154.50 154.50 154.50 154.50 0 +0.00(+0.00%)
Oct 08, 2007 154.50 154.50 154.50 154.50 0 +0.00(+0.00%)
Oct 05, 2007 154.50 154.50 154.50 154.50 0 +0.00(+0.00%)
Oct 04, 2007 146.00 154.50 154.50 154.50 151 +8.50(+5.82%)
Oct 03, 2007 146.00 146.00 146.00 146.00 0 +0.00(+0.00%)
Oct 02, 2007 146.00 146.00 146.00 146.00 0 +0.00(+0.00%)
Oct 01, 2007 146.00 146.00 146.00 146.00 0 +0.00(+0.00%)
Sep 28, 2007 146.00 146.00 144.95 146.00 1,240 +4.50(+3.18%)
Sep 27, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Sep 26, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Sep 25, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Sep 24, 2007 141.50 141.50 141.50 141.50 0 +0.00(+0.00%)
Sep 21, 2007 127.00 141.50 141.50 141.50 250 +14.50(+11.42%)
Sep 20, 2007 127.00 127.00 127.00 127.00 0 +0.00(+0.00%)
Sep 19, 2007 127.00 127.00 127.00 127.00 0 +0.00(+0.00%)
Sep 18, 2007 127.00 127.00 127.00 127.00 0 +0.00(+0.00%)
Sep 17, 2007 127.00 127.00 127.00 127.00 100 -5.63(-4.24%)
Sep 14, 2007 132.63 132.63 132.63 132.63 0 +0.00(+0.00%)
Sep 13, 2007 132.63 132.63 132.63 132.63 0 +0.00(+0.00%)
Sep 12, 2007 132.63 132.63 132.63 132.63 0 +0.00(+0.00%)
Sep 11, 2007 132.63 132.63 132.63 132.63 0 +0.00(+0.00%)
Sep 10, 2007 132.63 132.63 132.63 132.63 0 +0.00(+0.00%)
Sep 07, 2007 132.63 132.63 132.63 132.63 0 +0.00(+0.00%)
Sep 06, 2007 132.63 132.63 132.63 132.63 0 +0.00(+0.00%)
Sep 05, 2007 132.63 132.63 132.63 132.63 0 +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.