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 (%)
Mar 31, 2023 8.070 8.130 8.070 8.120 21,723 -0.02(-0.20%)
Mar 30, 2023 8.130 8.170 8.120 8.136 12,806 +0.16(+1.95%)
Mar 29, 2023 7.870 7.987 7.870 7.980 16,081 +0.12(+1.48%)
Mar 28, 2023 7.830 7.899 7.830 7.864 12,216 +0.01(+0.18%)
Mar 27, 2023 7.854 7.940 7.780 7.850 40,288 +0.23(+3.02%)
Mar 24, 2023 7.530 7.630 7.490 7.620 13,267 -0.21(-2.68%)
Mar 23, 2023 7.965 8.030 7.790 7.830 32,865 -0.06(-0.76%)
Mar 22, 2023 7.972 8.040 7.890 7.890 19,204 -0.01(-0.13%)
Mar 21, 2023 7.910 7.910 7.835 7.900 5,950 +0.34(+4.50%)
Mar 20, 2023 7.510 7.620 7.510 7.560 18,263 +0.07(+0.93%)
Mar 17, 2023 7.560 7.560 7.450 7.490 20,404 -0.42(-5.30%)
Mar 16, 2023 7.750 7.910 7.750 7.910 13,495 +0.12(+1.53%)
Mar 15, 2023 7.550 7.810 7.550 7.790 32,025 -0.50(-6.03%)
Mar 14, 2023 8.264 8.380 8.242 8.290 17,154 +0.03(+0.36%)
Mar 13, 2023 8.190 8.360 8.190 8.260 19,055 -0.22(-2.59%)
Mar 10, 2023 8.560 8.640 8.452 8.480 32,945 -0.09(-1.05%)
Mar 09, 2023 8.660 8.700 8.550 8.570 11,413 -0.33(-3.71%)
Mar 08, 2023 8.930 8.940 8.860 8.900 7,341 +0.05(+0.56%)
Mar 07, 2023 9.050 9.070 8.835 8.850 114,064 -0.14(-1.56%)
Mar 06, 2023 9.055 9.060 8.980 8.990 16,566 -0.18(-1.96%)
Mar 03, 2023 9.140 9.208 9.105 9.170 42,523 +0.17(+1.89%)
Mar 02, 2023 8.910 9.000 8.895 9.000 3,473 +0.10(+1.12%)
Mar 01, 2023 8.995 8.995 8.884 8.900 49,701 -0.01(-0.11%)
Feb 28, 2023 9.030 9.030 8.910 8.910 9,410 +0.10(+1.14%)
Feb 27, 2023 8.820 8.840 8.785 8.810 10,119 +0.27(+3.16%)
Feb 24, 2023 8.490 8.560 8.460 8.540 12,349 -0.22(-2.51%)
Feb 23, 2023 8.730 8.790 8.680 8.760 12,005 +0.23(+2.70%)
Feb 22, 2023 8.560 8.610 8.530 8.530 30,918 -0.09(-0.99%)
Feb 21, 2023 8.680 8.680 8.610 8.615 32,415 -0.39(-4.33%)
Feb 17, 2023 8.990 9.020 8.940 9.005 11,392 -0.24(-2.65%)
Feb 16, 2023 9.050 9.360 9.050 9.250 14,374 +0.06(+0.65%)
Feb 15, 2023 9.145 9.240 9.130 9.190 15,855 +0.15(+1.63%)
Feb 14, 2023 9.000 9.070 8.860 9.043 18,524 +0.15(+1.72%)
Feb 13, 2023 8.770 8.890 8.770 8.890 10,298 +0.17(+1.95%)
Feb 10, 2023 8.705 8.720 8.630 8.720 18,997 -0.19(-2.13%)
Feb 09, 2023 8.940 8.965 8.870 8.910 38,260 +0.21(+2.35%)
Feb 08, 2023 8.795 8.795 8.650 8.705 33,675 -0.04(-0.40%)
Feb 07, 2023 8.680 8.760 8.592 8.740 30,216 +0.39(+4.67%)
Feb 06, 2023 8.330 8.370 8.260 8.350 29,957 +0.00(+0.00%)
Feb 03, 2023 8.360 8.452 8.320 8.350 9,039 -0.09(-1.07%)
Feb 02, 2023 8.410 8.542 8.400 8.440 17,356 -0.06(-0.71%)
Feb 01, 2023 8.210 8.520 8.210 8.500 21,418 +0.42(+5.20%)
Jan 31, 2023 7.900 8.080 7.900 8.080 12,081 +0.21(+2.67%)
Jan 30, 2023 7.930 7.960 7.870 7.870 13,174 -0.39(-4.72%)
Jan 27, 2023 8.210 8.280 8.210 8.260 13,472 +0.05(+0.61%)
Jan 26, 2023 8.080 8.230 8.080 8.210 70,873 +0.10(+1.23%)
Jan 25, 2023 8.015 8.120 7.990 8.110 12,826 +0.06(+0.75%)
Jan 24, 2023 8.000 8.090 7.970 8.050 74,192 -0.03(-0.37%)
Jan 23, 2023 7.980 8.120 7.980 8.080 29,129 +0.19(+2.41%)
Jan 20, 2023 7.790 7.920 7.770 7.890 15,913 -0.00(-0.06%)
Jan 19, 2023 7.820 7.900 7.800 7.895 18,677 -0.08(-0.94%)
Jan 18, 2023 8.070 8.070 7.960 7.970 16,700 -0.19(-2.33%)
Jan 17, 2023 8.140 8.220 8.100 8.160 76,004 +0.11(+1.37%)
Jan 13, 2023 7.900 8.050 7.900 8.050 15,187 -0.10(-1.29%)
Jan 12, 2023 7.990 8.160 7.955 8.155 15,671 +0.20(+2.49%)
Jan 11, 2023 7.920 7.985 7.900 7.957 15,553 +0.15(+1.88%)
Jan 10, 2023 7.770 7.810 7.750 7.810 89,161 +0.25(+3.31%)
Jan 09, 2023 7.660 7.660 7.548 7.560 8,845 -0.10(-1.31%)
Jan 06, 2023 7.470 7.670 7.470 7.660 15,650 +0.34(+4.64%)
Jan 05, 2023 7.350 7.370 7.320 7.320 11,975 +0.05(+0.69%)
Jan 04, 2023 7.220 7.358 7.220 7.270 91,352 +0.32(+4.60%)
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.