Renault SA Historical Data - RNL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.28	-0.687116564417	40.75	40.93	38.4	2857	39.63556769	DE
4	-1.3	-3.11228154178	41.77	42.24	38.4	2244	40.46180718	DE
12	-1.05	-2.5289017341	41.52	43.95	35.64	4299	39.59405896	DE
26	-11.85	-22.6490825688	52.32	54.5	35.64	3625	43.0933546	DE
52	4.97	14	35.5	54.5	33.32	4827	42.86310994	DE
156	10.415	34.6531359175	30.055	54.5	20.48	6103	32.05718781	DE
260	-3.1	-7.11498737664	43.57	54.5	12.802	7469	29.90134975	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732915620	40.549999	0.87	2.19	39.51	40.75	39.36	411
1732829220	39.68	0.25	0.63	39.6	39.99	39.22	1502
1732742820	39.43	0.1	0.25	39.33	39.43	38.4	2553
1732656420	39.33	-0.42	-1.06	39.36	39.84	39.15	3949
1732570020	39.75	-0.45	-1.12	40.33	40.76	39.14	4180
1732310820	40.2	-0.6	-1.47	40.75	40.93	39.83	2102
1732224420	40.799999	0.24	0.59	40.76	40.799999	39.74	2346
1732138020	40.56	-0.99	-2.38	41.78	41.869999	40.479999	1643
1732051620	41.549999	-0.08	-0.19	41.76	41.93	40.29	1400
1731965220	41.63	0.66	1.61	41.32	41.89	41.13	989
1731705960	40.97	-0.2	-0.49	40.869999	41.58	40.869999	1943
1731619560	41.17	0.55	1.35	40.36	41.45	40.36	2103
1731533160	40.619999	-0.36	-0.88	40.71	40.9	39.97	2013
1731446820	40.979999	0.34	0.84	40.75	41.299999	40.69	1440
1731360420	40.64	-0.07	-0.17	40.72	41.29	40.32	2529
1731101220	40.71	0.14	0.35	40.01	40.86	39.86	1279
1731014760	40.57	-0.21	-0.51	40.88	40.88	39.5	3209
1730928360	40.78	-0.16	-0.39	40.97	42.24	40.119999	3076
1730841960	40.94	0.15	0.37	40.9	41.06	40.53	932
1730755560	40.79	-0.2	-0.49	40.67	41.65	40.67	4582
1730496360	40.99	-0.84	-2.01	41.77	41.92	40.6	1108
1730409960	41.83	-0.19	-0.45	41.78	41.979999	41.43	2874
1730323560	42.02	-0.51	-1.20	42.71	42.71	41.57	8407
1730237160	42.53	-0.76	-1.76	43.34	43.8	42.53	5269
1730150760	43.29	0.31	0.72	43.31	43.95	42.58	3731
1729888020	42.98	0.41	0.96	42.57	43.5	42.22	4981
1729801560	42.57	2.49	6.21	41.049999	43.5	40.74	15053
1729715160	40.08	-0.83	-2.03	40.909999	41.799999	40.08	3448
1729628760	40.909999	0.28	0.69	40.6	40.94	40.45	1072
1729542360	40.63	0.08	0.20	40.65	40.89	40.09	2344
1729283160	40.549999	0.14	0.35	40.42	41.04	40.299999	2345
1729196760	40.409999	0.45	1.13	40.02	40.799999	39.95	2365
1729110360	39.96	0.95	2.44	39	40.25	38.46	8789
1729023960	39.01	-0.41	-1.04	39.47	39.71	38.68	8764
1728937620	39.42	0.07	0.18	39.799999	39.799999	39.1	8445
1728678360	39.35	-0.07	-0.18	39.36	39.69	39.2	6780
1728591960	39.42	0.1	0.25	39.28	40	38.95	4662
1728505560	39.32	1.13	2.96	38.25	39.45	38	6122
1728419160	38.19	1.37	3.72	36.58	38.619999	36.45	9951
1728332760	36.82	-0.27	-0.73	37.01	37.24	36.33	4115
1728073560	37.09	1.01	2.80	36.13	37.2	36	10268
1727987220	36.08	-0.6	-1.64	36.47	36.64	35.64	10701
1727900820	36.68	-1.37	-3.60	37.96	37.96	36.5	9990
1727814420	38.049999	-1.07	-2.74	39.06	39.1	37.49	14033
1727728020	39.119999	-2	-4.86	41.24	41.24	38.549999	13626
1727468760	41.119999	1.19	2.98	39.72	41.51	39.24	3611
1727382360	39.93	1.01	2.60	39.27	40.31	39.27	2204
1727295960	38.92	-0.51	-1.29	39.22	39.33	38.729999	520
1727209560	39.43	0.36	0.92	39.159999	39.95	39.159999	1811
1727123160	39.07	0.6	1.56	38.47	39.07	38	2103
1726864020	38.47	-0.96	-2.43	39.28	39.28	38.11	2888
1726777560	39.43	-0.33	-0.83	39.64	40.07	39.27	6960
1726691220	39.76	0.51	1.30	39.39	39.799999	39.33	1854
1726604760	39.25	0.37	0.95	38.979999	39.49	38.64	957
1726518420	38.88	-0.18	-0.46	39.299999	39.35	38.159999	1704
1726259160	39.06	0.67	1.75	38.39	39.43	38.33	1675
1726172760	38.39	-0.44	-1.13	38.5	39.04	38.09	1602
1726086360	38.83	0.33	0.86	38.52	38.89	37.76	3111
1725999960	38.5	-1.15	-2.90	39.6	39.659999	37.25	6954
1725913620	39.65	-0.61	-1.52	40.45	40.479999	39.479999	5908
1725654360	40.26	-1.36	-3.27	41.52	41.61	40	1037
1725567960	41.619999	0.38	0.92	41.11	42.09	41.01	1519
1725481560	41.24	-0.44	-1.06	41.36	41.47	41	2191
1725395160	41.68	-1.16	-2.71	42.799999	42.9	41.29	3118
1725308760	42.84	-0.05	-0.12	43.04	43.07	42.159999	991
1725049560	42.89	-0.29	-0.67	43.08	43.48	42.86	1049

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Renault SA (RNL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Renault SA (RNL) Historical

Renault SA (RNL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%