Renault SA Historical Data - RNL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Renault SA (RNL)
Renault SA (RNL) Historical

Renault SA (RNL)

49.81

-0.19

(-0.38%)

Closed July 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721161560	49.92	-0.16	-0.32	49.94	50.1	49.7	1083
1721075160	50.08	-0.1	-0.20	50.02	50.46	49.74	2783
1720815960	50.18	0.2	0.40	49.99	50.46	49.98	3039
1720729560	49.98	0.55	1.11	49.56	50.02	49.54	816
1720643220	49.43	0.18	0.37	49.13	49.59	48.78	1483
1720556760	49.25	-0.42	-0.85	49.76	49.76	48.5	2346
1720470360	49.67	-0.3	-0.60	49.63	50.54	49.5	9622
1720211220	49.97	-0.01	-0.02	50.08	50.56	49.73	1572
1720124820	49.98	0.24	0.48	49.99	51.1	49.94	1925
1720038420	49.74	0.4	0.81	49.48	50.32	49.28	1457
1719952020	49.34	1.06	2.20	48.24	49.48	48	967
1719865620	48.28	0.52	1.09	48.51	49.69	48.27	2775
1719606420	47.76	0.56	1.19	47.5	48.03	47.3	2402
1719520020	47.2	-0.08	-0.17	47.25	47.49	45.8	10196
1719433620	47.28	-1.09	-2.25	48.59	48.59	47.13	2582
1719347160	48.37	-0.16	-0.33	48.54	48.62	47.87	4154
1719260820	48.53	-0.31	-0.63	48.77	49.32	48.22	4828
1719001620	48.84	-1.24	-2.48	50.18	50.18	48.49	2353
1718915160	50.08	0	0.00	50.02	50.2	49.71	2284
1718828820	50.08	0.63	1.27	49.46	50.38	49.31	2274
1718742360	49.45	0.5	1.02	49.08	49.92	48.71	1257
1718656020	48.95	0.95	1.98	48.09	49.39	48.01	3165
1718396820	48	-1.55	-3.13	49.59	49.69	47.63	6996
1718310420	49.55	-1.29	-2.54	50.68	50.84	49.09	4173
1718224020	50.84	-0.06	-0.12	50.98	51.24	49.95	2512
1718137620	50.9	-0.76	-1.47	52.04	52.38	50.38	2349
1718051220	51.66	0.3	0.58	50.68	51.78	50.68	978
1717792020	51.36	-0.34	-0.66	51.82	51.82	50.4	2128
1717705620	51.7	-0.52	-1.00	52	52.24	51.2	5575
1717619220	52.22	-0.36	-0.68	52.76	53.36	51.62	4094
1717532820	52.58	-0.88	-1.65	53.64	53.64	52.2	6013
1717446420	53.46	-0.36	-0.67	53.94	54.5	53.14	4193
1717187220	53.82	0.04	0.07	53.36	54.12	52.74	5473
1717100820	53.78	0.48	0.90	53.36	54.34	53.1	7232
1717014420	53.3	1.82	3.54	52.32	53.68	52.3	10156
1716928020	51.48	1.24	2.47	50.24	52	50.22	8667
1716841560	50.24	0.18	0.36	49.9	50.6	49.57	7166
1716582420	50.06	2.6	5.48	47.91	50.64	47.9	5822
1716496020	47.46	-0.45	-0.94	48.05	48.31	47.46	1830
1716409620	47.91	-1.25	-2.54	47.52	48.16	46.93	2155
1716323160	49.16	-0.62	-1.25	49.42	49.93	48.79	8362
1716236760	49.78	-0.52	-1.03	50.36	50.36	49.74	1225
1715977620	50.3	0.43	0.86	49.99	50.34	49.6	3040
1715891220	49.87	-0.12	-0.24	49.96	49.99	49.38	1784
1715804820	49.99	0.1	0.20	50.02	50.26	49.22	1872
1715718420	49.89	0.62	1.26	49.22	50.36	49.22	5255
1715631960	49.27	0.93	1.92	48.35	49.67	48.35	1887
1715372820	48.34	-0.02	-0.04	48.38	48.42	48	3731
1715286420	48.36	0.43	0.90	47.77	48.97	47.73	688
1715200020	47.93	-0.11	-0.23	48.06	48.25	47.56	2359
1715113620	48.04	-0.24	-0.50	48.33	48.33	47.76	3162
1715027220	48.28	0.17	0.35	48.11	48.43	47.87	2040
1714768020	48.11	0.44	0.92	47.76	48.13	47.76	4117
1714681560	47.67	0.94	2.01	46.56	48.11	46.52	2434
1714508820	46.73	-2.81	-5.67	49.33	49.66	45.9	5539
1714422420	49.54	0.98	2.02	48.92	49.65	48.85	2606
1714163220	48.56	0.39	0.81	48.37	49.06	48.1	1518
1714076820	48.17	-0.73	-1.49	48.85	49.21	47.86	5573
1713990420	48.9	1.25	2.62	47.77	49.2	47.46	3768
1713903960	47.65	-0.13	-0.27	48.3	50.5	46.44	10282
1713817560	47.78	0.26	0.55	47.71	48.44	47.25	6649
1713558420	47.52	-1.13	-2.32	48.14	48.32	46.69	12204
1713472020	48.65	0.45	0.93	48.53	49.03	48.28	1809
1713385620	48.2	-0.2	-0.41	48.07	48.82	47.85	5768

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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