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 )

10.36 +0.03 (+0.24%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
Apr 30, 2021 8.080 8.080 7.970 7.990 33,600 -0.16(-1.96%)
Apr 29, 2021 8.190 8.190 8.050 8.150 35,019 -0.27(-3.21%)
Apr 28, 2021 8.455 8.476 8.420 8.420 30,723 +0.13(+1.57%)
Apr 27, 2021 8.160 8.310 8.160 8.290 27,942 +0.08(+0.97%)
Apr 26, 2021 8.000 8.250 8.000 8.210 27,775 +0.11(+1.40%)
Apr 23, 2021 7.960 8.129 7.960 8.097 27,300 +0.03(+0.33%)
Apr 22, 2021 8.130 8.180 8.040 8.070 23,410 -0.20(-2.42%)
Apr 21, 2021 8.030 8.320 8.030 8.270 30,041 -0.01(-0.12%)
Apr 20, 2021 8.400 8.400 8.230 8.280 18,656 -0.34(-4.00%)
Apr 19, 2021 8.640 8.650 8.605 8.625 74,759 -0.03(-0.29%)
Apr 16, 2021 8.600 8.660 8.600 8.650 15,600 +0.25(+2.98%)
Apr 15, 2021 8.435 8.490 8.400 8.400 15,977 -0.03(-0.36%)
Apr 14, 2021 8.390 8.488 8.390 8.430 14,830 +0.06(+0.72%)
Apr 13, 2021 8.340 8.370 8.250 8.370 34,823 -0.09(-1.07%)
Apr 12, 2021 8.540 8.540 8.440 8.460 27,572 -0.06(-0.70%)
Apr 09, 2021 8.475 8.520 8.430 8.520 29,600 -0.08(-0.93%)
Apr 08, 2021 8.543 8.630 8.530 8.600 18,492 -0.33(-3.70%)
Apr 07, 2021 8.908 8.930 8.900 8.930 10,678 -0.05(-0.56%)
Apr 06, 2021 9.135 9.135 8.961 8.980 19,515 -0.16(-1.75%)
Apr 05, 2021 9.295 9.340 9.000 9.140 38,895 +0.17(+1.90%)
Apr 01, 2021 8.810 8.970 8.810 8.970 24,400 +0.34(+3.92%)
Mar 31, 2021 8.625 8.660 8.610 8.632 17,073 -0.15(-1.69%)
Mar 30, 2021 8.666 8.780 8.666 8.780 9,435 +0.24(+2.81%)
Mar 29, 2021 8.500 8.570 8.495 8.540 20,371 -0.04(-0.47%)
Mar 26, 2021 8.510 8.580 8.500 8.580 16,200 -0.04(-0.52%)
Mar 25, 2021 8.490 8.640 8.430 8.625 40,485 -0.01(-0.06%)
Mar 24, 2021 8.600 8.700 8.600 8.630 27,484 +0.00(+0.00%)
Mar 23, 2021 8.730 8.840 8.630 8.630 13,660 -0.43(-4.80%)
Mar 22, 2021 9.110 9.125 9.020 9.065 11,750 -0.13(-1.47%)
Mar 19, 2021 9.155 9.270 9.140 9.200 10,700 -0.19(-2.02%)
Mar 18, 2021 9.600 9.600 9.360 9.390 35,602 -0.10(-1.05%)
Mar 17, 2021 9.350 9.510 9.300 9.490 29,427 +0.42(+4.63%)
Mar 16, 2021 9.300 9.300 9.060 9.070 743,291 -0.22(-2.37%)
Mar 15, 2021 9.530 9.530 9.240 9.290 15,440 -0.23(-2.36%)
Mar 12, 2021 9.500 9.515 9.415 9.515 44,800 +0.10(+1.01%)
Mar 11, 2021 9.590 9.590 9.400 9.420 35,132 -0.35(-3.58%)
Mar 10, 2021 9.680 9.770 9.605 9.770 20,999 +0.11(+1.14%)
Mar 09, 2021 9.550 9.690 9.450 9.660 20,725 +0.28(+2.99%)
Mar 08, 2021 9.440 9.490 9.380 9.380 37,185 +0.06(+0.64%)
Mar 05, 2021 9.270 9.320 9.150 9.320 45,200 +0.15(+1.64%)
Mar 04, 2021 9.280 9.420 9.100 9.170 19,870 -0.20(-2.13%)
Mar 03, 2021 9.430 9.490 9.370 9.370 15,191 +0.39(+4.34%)
Mar 02, 2021 8.990 9.036 8.960 8.980 19,722 -0.03(-0.33%)
Mar 01, 2021 9.010 9.060 8.960 9.010 13,531 +0.11(+1.24%)
Feb 26, 2021 8.960 9.000 8.900 8.900 47,500 +0.00(+0.00%)
Feb 25, 2021 9.060 9.190 8.890 8.900 14,834 -0.08(-0.89%)
Feb 24, 2021 8.930 8.990 8.885 8.980 13,050 +0.09(+1.01%)
Feb 23, 2021 8.980 8.980 8.810 8.890 35,775 +0.02(+0.23%)
Feb 22, 2021 8.850 8.990 8.846 8.870 20,605 -0.28(-3.06%)
Feb 19, 2021 9.080 9.210 8.990 9.150 29,500 -0.47(-4.88%)
Feb 18, 2021 9.525 9.620 9.470 9.620 22,098 +0.09(+0.94%)
Feb 17, 2021 9.480 9.530 9.370 9.530 27,190 -0.08(-0.83%)
Feb 16, 2021 9.500 9.640 9.430 9.610 34,227 +0.11(+1.16%)
Feb 12, 2021 9.620 9.620 9.452 9.500 25,200 -0.02(-0.21%)
Feb 11, 2021 9.660 9.660 9.450 9.520 38,996 +0.06(+0.63%)
Feb 10, 2021 9.770 9.770 9.430 9.460 138,563 -0.14(-1.46%)
Feb 09, 2021 9.435 9.600 9.390 9.600 18,327 -0.12(-1.23%)
Feb 08, 2021 9.840 9.840 9.680 9.720 23,974 +0.04(+0.47%)
Feb 05, 2021 9.550 9.725 9.550 9.675 32,800 +0.54(+5.97%)
Feb 04, 2021 9.120 9.160 9.110 9.130 58,543 +0.09(+1.00%)
Feb 03, 2021 8.810 9.060 8.810 9.040 26,790 +0.37(+4.27%)
Feb 02, 2021 8.635 8.670 8.570 8.670 36,503 +0.20(+2.36%)
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.