Renault SA Historical Data - RNL | ADVFN

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

Get Started

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

Renault SA (RNL)

45.83

-1.29

(-2.74%)

Closed January 09 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.34	-2.84078863685	47.17	47.9	45.83	4971	46.87150646	DE
4	1.68	3.80520951302	44.15	47.9	43.77	5854	46.39729622	DE
12	5.81	14.5177411294	40.02	47.9	38.4	3954	43.51069424	DE
26	-3.93	-7.89790996785	49.76	50.46	35.64	3808	41.87547092	DE
52	9.315	25.5100643571	36.515	54.5	33.32	4927	43.44615379	DE
156	11.33	32.8405797101	34.5	54.5	20.48	5927	32.48418949	DE
260	3.46	8.16615529856	42.37	54.5	12.802	7510	29.9884934	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736371620	47.1	-0.2	-0.42	46.95	47.39	46.5	5819
1736285220	47.3	0.27	0.57	46.87	47.58	46.74	4844
1736198820	47.03	0.85	1.84	46.33	47.9	46.18	5097
1735939620	46.18	-0.65	-1.39	46.94	47.02	45.96	5901
1735853220	46.83	-0.06	-0.13	47.17	47.5	46.37	3192
1735594020	46.89	0.06	0.13	46.87	47.06	46.78	3073
1735334820	46.83	0.44	0.95	46.66	47.14	46.59	5657
1734989220	46.39	-0.05	-0.11	46.85	46.88	46.23	4098
1734730020	46.44	0.27	0.58	46.03	46.99	45.01	6533
1734643620	46.17	-0.93	-1.97	45.5	47.64	45.01	8923
1734557220	47.1	1.85	4.09	46.4	47.62	46.4	16155
1734470820	45.25	0.88	1.98	44.18	45.4	44.12	11779
1734384420	44.37	-0.45	-1.00	44.74	44.81	43.77	1111
1734125220	44.82	0.73	1.66	44.04	45.33	44.04	4713
1734038820	44.09	-0.14	-0.32	44.15	44.59	44.01	919
1733952420	44.23	0.11	0.25	43.98	44.5	43.89	926
1733866020	44.12	0.5	1.15	43.98	44.2	43.79	1279
1733779620	43.62	0.04	0.09	43.55	44.53	43.53	4476
1733520420	43.58	0.97	2.28	42.549999	44.24	42.39	8240
1733434020	42.61	1.12	2.70	41.42	42.92	41.42	4155
1733347620	41.49	1.75	4.40	39.74	42.14	39.68	6942
1733261220	39.74	0.01	0.03	39.75	40.25	39.6	2412
1733174820	39.729999	-0.82	-2.02	39.99	40.549999	38.4	4041
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

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