Renault SA Historical Data - RNO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Renault SA (RNO)

44.50

0.18

(0.41%)

Closed December 17 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.84	1.92395785616	43.66	45.38	43.65	739603	44.33494259	DE
4	2.76	6.61236224245	41.74	45.38	38.35	996207	41.63182741	DE
12	4.87	12.2886701993	39.63	45.38	35.59	1036604	40.60470949	DE
26	-3.55	-7.38813735692	48.05	51.24	35.59	976265	42.41040214	DE
52	5.3	13.5204081633	39.2	54.54	33.265	1026788	42.96469243	DE
156	15.395	52.8946916337	29.105	54.54	20.465	1303936	34.67025545	DE
260	1.425	3.30818340104	43.075	54.54	12.77	1545288	31.38720361	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	608161
1731691800	41.18	-0.02	-0.05	40.96	41.65	40.85	717088
1731605400	41.2	0.3	0.73	40.68	41.5	40.52	1088538
1731519000	40.9	0	0.00	40.9	40.9	40.9	0
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
1729096200	39.95	0.77	1.97	38.6	40.31	38.41	975332
1729009800	39.18	-0.11	-0.28	39.2	39.58	38.68	815005
1728923400	39.29	-0.05	-0.13	39.36	39.53	39.02	482244
1728664200	39.34	0.08	0.20	39.3	39.82	39.1	710439
1728577800	39.26	-0.09	-0.23	39.11	39.55	38.87	504862
1728491400	39.35	1.26	3.31	38.26	39.44	37.98	1403852
1728405000	38.09	1.09	2.95	37.45	38.7	37.01	1505623
1728318600	37	0.03	0.08	37.09	37.15	36.22	742704
1728059400	36.97	1.06	2.95	36.01	37.26	35.93	1112518
1727973000	35.91	-0.75	-2.05	36.22	36.66	35.59	1103859
1727886600	36.66	-1.09	-2.89	37.77	37.77	36.48	1428066
1727800200	37.75	-1.24	-3.18	38.86	38.95	37.48	1806134
1727713800	38.99	-2.3	-5.57	40.46	40.46	38.54	1915531
1727454600	41.29	1.44	3.61	40.05	41.59	40.05	1751186
1727368200	39.85	0.92	2.36	39.4	40.31	39.4	1489579
1727281800	38.93	-0.5	-1.27	39.08	39.42	38.72	1075883
1727195400	39.43	0.46	1.18	39.63	39.95	39.25	970389
1727109000	38.97	0.5	1.30	38.47	39.07	37.9	767087
1726849800	38.47	-1.03	-2.61	38.65	39.03	37.55	1965205
1726763400	39.5	-0.01	-0.03	39.87	40.13	39.27	1374450
1726677000	39.51	0.08	0.20	39.44	39.69	39.23	576694

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