Renault SA Historical Data - RNO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Renault SA (RNO)
Renault SA (RNO) Historical

Renault SA (RNO)

48.77

0.40

(0.83%)

Closed January 17 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.13	6.85801928133	45.64	49.65	45.17	862057	47.04518343	DE
4	2.77	6.02173913043	46	49.65	45.07	791990	46.8238724	DE
12	6.91	16.5074056378	41.86	49.65	38.35	964673	43.2689697	DE
26	-1.13	-2.26452905812	49.9	50.4	35.59	987428	41.93992098	DE
52	14.72	43.2305433186	34.05	54.54	33.265	1042457	43.53200386	DE
156	14.665	42.9995601818	34.105	54.54	20.465	1296416	34.95544533	DE
260	8.98	22.5684845439	39.79	54.54	12.77	1539700	31.39275206	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737048600	48.37	0.84	1.77	48.2	49.57	48.06	1233864
1736962200	47.53	0.87	1.86	46.66	47.72	46.43	902077
1736875800	46.66	0.84	1.83	46.3	47.25	46.28	737759
1736789400	45.82	0.03	0.07	45.81	46.34	45.34	512079
1736530200	45.79	-0.02	-0.04	45.64	46.02	45.17	924504
1736443800	45.81	-1.34	-2.84	46.89	46.93	45.81	936634
1736357400	47.15	-0.16	-0.34	47.16	47.43	46.42	767290
1736271000	47.31	0.31	0.66	46.8	47.64	46.63	597876
1736184600	47	0.92	2.00	46.46	47.96	46.29	1007881
1735925400	46.08	-0.98	-2.08	46.95	47.2	45.96	710489
1735839000	47.06	0.01	0.02	47	47.56	46.36	598852
1735666200	47.05	0.4	0.86	46.5	47.13	46.5	241595
1735579800	46.65	-0.2	-0.43	46.65	47.11	46.53	445924
1735320600	46.85	-0.23	-0.49	47.03	47.11	46.64	602609
1735061400	47.08	0.82	1.77	46.54	47.3	46.54	393815
1734975000	46.26	-0.56	-1.20	47	47.1	46.19	746862
1734715800	46.82	0.54	1.17	46	46.99	45.07	2103714
1734629400	46.28	-0.54	-1.15	46.15	47.65	46.15	1320455
1734543000	46.82	2.32	5.21	47.2	47.8	46.65	2639078
1734456600	44.5	0.18	0.41	44.05	44.86	43.9	896502
1734370200	44.32	-0.45	-1.01	44.5	44.98	43.67	924657
1734111000	44.77	0.66	1.50	44.13	45.38	44.12	1000554
1734024600	44.11	0.03	0.07	44.07	44.63	44.06	509840
1733938200	44.08	-0.02	-0.05	44.03	44.53	43.78	503656
1733851800	44.1	0.34	0.78	43.66	44.27	43.65	759307
1733765400	43.76	0.07	0.16	44.05	44.57	43.59	956829
1733506200	43.69	1.08	2.53	42.67	44.24	42.67	1685058
1733419800	42.61	0.97	2.33	41.79	42.98	41.79	1335161
1733333400	41.64	1.93	4.86	39.8	42.16	39.77	1515067
1733247000	39.71	0.01	0.03	39.68	40.36	39.52	762047
1733160600	39.7	-0.83	-2.05	39.89	40.56	38.4	1697834
1732901400	40.53	0.89	2.25	39.46	40.75	39.13	902318
1732815000	39.64	0.39	0.99	39.36	39.99	39.26	723312
1732728600	39.25	-0.28	-0.71	38.75	39.28	38.35	901479
1732642200	39.53	-0.4	-1.00	39.53	39.9	39.11	1012859
1732555800	39.93	-0.38	-0.94	40.68	40.87	39.1	1517794
1732296600	40.31	-0.24	-0.59	40.77	41.16	39.68	1070860
1732210200	40.55	-0.08	-0.20	40.62	40.75	39.74	551719
1732123800	40.63	-0.93	-2.24	41.61	41.76	40.45	702966
1732037400	41.56	-0.27	-0.65	41.74	41.98	40.28	890824
1731951000	41.83	0.65	1.58	41.2	41.89	41.07	608273
1731691800	41.18	-0.02	-0.05	40.96	41.65	40.85	717088
1731605400	41.2	0.74	1.83	40.68	41.5	40.52	1088538
1731519000	40.46	-0.44	-1.08	40.7	40.89	39.91	738432
1731432600	40.9	-0.06	-0.15	40.68	41.56	40.59	1021758
1731346200	40.96	0.27	0.66	41.08	41.37	40.2	798039
1731087000	40.69	0.18	0.44	40.2	40.92	39.83	900971
1731000600	40.51	-0.23	-0.56	40.3	40.68	39.39	1306412
1730914200	40.74	-0.15	-0.37	40.63	42.25	40.2	1463400
1730827800	40.89	0.06	0.15	40.92	41.08	40.42	558668
1730741400	40.83	-0.25	-0.61	41	41.71	40.76	738746
1730482200	41.08	-0.82	-1.96	41.69	41.94	40.61	1120412
1730395800	41.9	-0.13	-0.31	41.72	42	41.4	1218850
1730309400	42.03	-0.74	-1.73	42.22	42.44	41.56	894396
1730223000	42.77	-0.53	-1.22	43.09	43.84	42.7	1034333
1730136600	43.3	0.2	0.46	43.46	43.97	42.58	1005297
1729873800	43.1	0.92	2.18	41.86	43.58	41.84	1528744
1729787400	42.18	1.91	4.74	41.85	43.55	40.74	2092328
1729701000	40.27	-0.56	-1.37	40.84	41.88	40.27	916090
1729614600	40.83	0.27	0.67	40.61	40.98	40.4	535525
1729528200	40.56	0.08	0.20	40.32	40.89	40.1	614344
1729269000	40.48	0.06	0.15	40.32	41.11	40.28	725590
1729182600	40.42	0.47	1.18	39.86	40.83	39.86	852653

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions