Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renault S.A. (OP: RNLSY )

9.600 +0.141 (+1.49%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 23, 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 23, 2024 9.530 9.650 9.530 9.600 12,274 +0.14(+1.49%)
Aug 22, 2024 9.460 9.540 9.450 9.459 23,364 -0.09(-0.95%)
Aug 21, 2024 9.566 9.590 9.480 9.550 56,677 +0.19(+2.03%)
Aug 20, 2024 9.360 9.380 9.335 9.360 20,417 +0.16(+1.74%)
Aug 19, 2024 9.210 9.280 9.175 9.200 38,035 +0.15(+1.66%)
Aug 16, 2024 9.100 9.105 9.045 9.050 23,898 -0.01(-0.11%)
Aug 15, 2024 8.990 9.060 8.980 9.060 25,173 +0.21(+2.37%)
Aug 14, 2024 8.900 8.900 8.810 8.850 27,413 +0.03(+0.34%)
Aug 13, 2024 8.717 8.860 8.717 8.820 61,582 +0.05(+0.57%)
Aug 12, 2024 8.722 8.810 8.720 8.770 55,853 -0.08(-0.90%)
Aug 09, 2024 8.770 8.850 8.750 8.850 54,492 +0.06(+0.68%)
Aug 08, 2024 8.670 8.810 8.670 8.790 69,313 +0.10(+1.15%)
Aug 07, 2024 8.950 8.950 8.660 8.690 110,164 -0.03(-0.34%)
Aug 06, 2024 8.540 8.750 8.530 8.720 114,068 -0.01(-0.11%)
Aug 05, 2024 8.790 8.866 8.720 8.730 85,519 -0.38(-4.17%)
Aug 02, 2024 9.035 9.170 9.000 9.110 56,920 -0.22(-2.34%)
Aug 01, 2024 9.286 9.400 9.267 9.329 21,604 -0.37(-3.83%)
Jul 31, 2024 9.590 9.700 9.580 9.700 36,724 +0.24(+2.54%)
Jul 30, 2024 9.545 9.550 9.440 9.460 52,356 +0.15(+1.61%)
Jul 29, 2024 9.380 9.380 9.295 9.310 114,657 -0.16(-1.69%)
Jul 26, 2024 9.560 9.600 9.460 9.470 31,108 +0.03(+0.32%)
Jul 25, 2024 9.120 9.551 9.040 9.440 50,431 -0.75(-7.36%)
Jul 24, 2024 10.32 10.43 10.19 10.19 63,860 -0.13(-1.26%)
Jul 23, 2024 10.36 10.38 10.31 10.32 27,874 -0.21(-1.99%)
Jul 22, 2024 10.46 10.56 10.46 10.53 48,412 +0.06(+0.57%)
Jul 19, 2024 10.56 10.59 10.45 10.47 17,731 -0.19(-1.78%)
Jul 18, 2024 10.84 10.85 10.64 10.66 70,976 -0.18(-1.66%)
Jul 17, 2024 10.85 10.87 10.79 10.84 67,765 -0.03(-0.28%)
Jul 16, 2024 10.78 10.88 10.78 10.87 18,569 +0.03(+0.28%)
Jul 15, 2024 10.92 10.93 10.84 10.84 26,219 -0.04(-0.37%)
Jul 12, 2024 10.87 10.96 10.86 10.88 29,123 +0.10(+0.93%)
Jul 11, 2024 10.80 10.83 10.77 10.78 50,047 +0.09(+0.84%)
Jul 10, 2024 10.70 10.70 10.60 10.69 69,943 +0.07(+0.66%)
Jul 09, 2024 10.52 10.62 10.50 10.62 69,078 -0.09(-0.84%)
Jul 08, 2024 10.79 10.86 10.68 10.71 538,770 -0.03(-0.28%)
Jul 05, 2024 10.80 10.93 10.71 10.74 1,166,020 +0.04(+0.37%)
Jul 03, 2024 10.67 10.75 10.67 10.70 17,173 +0.19(+1.81%)
Jul 02, 2024 10.55 10.56 10.46 10.51 61,686 +0.23(+2.24%)
Jul 01, 2024 10.50 10.51 10.24 10.28 43,718 +0.10(+0.98%)
Jun 28, 2024 10.08 10.28 10.08 10.18 47,960 +0.11(+1.09%)
Jun 27, 2024 10.08 10.12 10.05 10.07 52,584 +0.02(+0.20%)
Jun 26, 2024 10.05 10.10 9.970 10.05 27,271 -0.27(-2.64%)
Jun 25, 2024 10.28 10.34 10.28 10.32 37,498 -0.05(-0.45%)
Jun 24, 2024 10.51 10.51 10.32 10.37 37,787 +0.01(+0.10%)
Jun 21, 2024 10.31 10.37 10.26 10.36 29,680 -0.37(-3.45%)
Jun 20, 2024 10.63 10.73 10.63 10.73 67,790 +0.16(+1.52%)
Jun 18, 2024 10.60 10.64 10.54 10.57 50,041 +0.09(+0.85%)
Jun 17, 2024 10.51 10.51 10.34 10.48 48,621 +0.19(+1.85%)
Jun 14, 2024 10.16 10.29 10.12 10.29 35,133 -0.35(-3.29%)
Jun 13, 2024 10.71 10.73 10.52 10.64 18,694 -0.31(-2.83%)
Jun 12, 2024 10.91 11.00 10.87 10.95 24,011 +0.12(+1.11%)
Jun 11, 2024 10.80 10.88 10.74 10.83 28,174 -0.26(-2.34%)
Jun 10, 2024 10.90 11.09 10.84 11.09 17,850 +0.08(+0.73%)
Jun 07, 2024 10.98 11.03 10.91 11.01 14,257 -0.24(-2.13%)
Jun 06, 2024 11.22 11.31 11.20 11.25 17,808 -0.07(-0.62%)
Jun 05, 2024 11.57 11.57 11.26 11.32 40,299 -0.08(-0.74%)
Jun 04, 2024 11.46 11.48 11.34 11.40 21,078 -0.25(-2.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.