Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Renault S.A. (OP: RNLSY )

10.31 -0.06 (-0.58%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Feb 28, 2022 6.030 6.400 6.020 6.280 142,977 -0.58(-8.45%)
Feb 25, 2022 6.730 6.870 6.730 6.860 51,973 +0.18(+2.69%)
Feb 24, 2022 6.450 6.690 6.380 6.680 90,205 -0.47(-6.57%)
Feb 23, 2022 7.480 7.536 7.130 7.150 45,262 -0.37(-4.92%)
Feb 22, 2022 7.601 7.670 7.445 7.520 66,721 -0.64(-7.84%)
Feb 18, 2022 8.160 0 +0.01(+0.12%)
Feb 17, 2022 8.175 8.250 8.150 8.150 106,932 -0.32(-3.78%)
Feb 16, 2022 8.400 8.470 8.348 8.470 72,288 +0.29(+3.55%)
Feb 15, 2022 8.070 8.213 8.070 8.180 49,492 +0.49(+6.43%)
Feb 14, 2022 7.740 7.755 7.610 7.686 17,377 -0.25(-3.20%)
Feb 11, 2022 8.140 8.170 7.920 7.940 45,219 -0.25(-3.05%)
Feb 10, 2022 8.110 8.350 8.110 8.190 31,507 -0.03(-0.36%)
Feb 09, 2022 8.260 8.300 8.190 8.220 35,428 +0.23(+2.88%)
Feb 08, 2022 7.970 8.005 7.824 7.990 23,920 +0.13(+1.65%)
Feb 07, 2022 7.850 7.930 7.835 7.860 24,227 -0.02(-0.25%)
Feb 04, 2022 7.710 7.890 7.650 7.880 25,743 -0.17(-2.11%)
Feb 03, 2022 8.030 8.110 8.050 32,633 +0.18(+2.29%)
Feb 02, 2022 7.960 7.960 7.810 7.870 29,782 -0.01(-0.13%)
Feb 01, 2022 7.850 7.900 7.770 7.880 67,586 +0.02(+0.25%)
Jan 31, 2022 7.650 7.880 7.650 7.860 32,398 +0.11(+1.42%)
Jan 28, 2022 7.680 7.750 7.614 7.750 59,767 -0.04(-0.51%)
Jan 27, 2022 8.000 8.000 7.760 7.790 48,327 +0.01(+0.13%)
Jan 26, 2022 8.010 8.020 7.750 7.780 60,480 +0.24(+3.18%)
Jan 25, 2022 7.440 7.610 7.410 7.540 73,512 +0.11(+1.48%)
Jan 24, 2022 7.340 7.440 7.190 7.430 106,118 +0.03(+0.41%)
Jan 21, 2022 7.400 7.500 7.390 7.400 70,556 -0.11(-1.46%)
Jan 20, 2022 7.490 7.640 7.490 7.510 150,114 -0.12(-1.57%)
Jan 19, 2022 7.710 7.750 7.588 7.630 32,819 +0.03(+0.39%)
Jan 18, 2022 7.680 7.690 7.550 7.600 61,425 -0.05(-0.65%)
Jan 14, 2022 7.650 0 +0.03(+0.39%)
Jan 13, 2022 7.710 7.810 7.610 7.620 41,458 +0.25(+3.39%)
Jan 12, 2022 7.320 7.455 7.315 7.370 14,616 -0.25(-3.28%)
Jan 11, 2022 7.650 7.650 7.580 7.620 39,251 -0.11(-1.42%)
Jan 10, 2022 7.670 7.730 7.590 7.730 131,975 -0.01(-0.13%)
Jan 07, 2022 7.670 7.740 7.670 7.740 24,466 +0.10(+1.31%)
Jan 06, 2022 7.710 7.710 7.640 7.640 63,701 +0.09(+1.19%)
Jan 05, 2022 7.540 7.665 7.530 7.550 44,004 +0.28(+3.85%)
Jan 04, 2022 7.265 7.280 7.228 7.270 56,453 +0.19(+2.68%)
Jan 03, 2022 7.065 7.084 7.020 7.080 32,864 +0.22(+3.21%)
Dec 31, 2021 6.710 7.010 6.710 6.860 19,414 +0.11(+1.63%)
Dec 30, 2021 6.710 6.774 6.710 6.750 22,467 +0.04(+0.58%)
Dec 29, 2021 6.705 6.730 6.695 6.711 48,645 -0.02(-0.28%)
Dec 28, 2021 6.750 6.763 6.718 6.730 46,152 -0.08(-1.17%)
Dec 27, 2021 6.740 6.810 6.734 6.810 38,040 +0.11(+1.64%)
Dec 23, 2021 6.690 6.720 6.620 6.700 29,988 +0.16(+2.44%)
Dec 22, 2021 6.510 6.590 6.500 6.540 56,871 -0.01(-0.15%)
Dec 21, 2021 6.430 6.570 6.430 6.550 73,353 +0.21(+3.31%)
Dec 20, 2021 6.350 6.375 6.261 6.340 118,719 -0.12(-1.93%)
Dec 17, 2021 6.480 6.530 6.300 6.465 61,755 -0.12(-1.90%)
Dec 16, 2021 6.680 6.680 6.540 6.590 87,656 +0.03(+0.46%)
Dec 15, 2021 6.590 6.605 6.430 6.560 40,562 +0.07(+1.08%)
Dec 14, 2021 6.548 6.548 6.400 6.490 59,555 -0.10(-1.52%)
Dec 13, 2021 6.660 6.660 6.580 6.590 39,420 -0.13(-2.01%)
Dec 10, 2021 6.790 6.790 6.656 6.725 32,497 +0.03(+0.52%)
Dec 09, 2021 6.740 6.740 6.660 6.690 35,964 -0.10(-1.47%)
Dec 08, 2021 6.700 6.810 6.700 6.790 62,663 +0.13(+1.95%)
Dec 07, 2021 6.630 6.700 6.630 6.660 143,335 +0.06(+0.91%)
Dec 06, 2021 6.544 6.635 6.425 6.600 105,460 +0.16(+2.48%)
Dec 03, 2021 6.480 6.510 6.390 6.440 32,300 -0.10(-1.53%)
Dec 02, 2021 6.500 6.570 6.410 6.540 74,672 +0.15(+2.35%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.