Dark

RNLSY
RENAULT SA UNSP/ADR
stock OTC ADR

EOD

May 16, 2025

10.95USD+0.824%(+0.09)8,470

Pre-market

Dec 31, 1969

0.00USD-100.000%(-10.86)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	10.9650	10.9650	10.8500	10.9500	+0.824%	8,470	0.000%
2025-05-15	10.9050	10.9050	10.8599	10.8605	+0.097%	8,136	+0.824%
2025-05-14	10.9400	10.9600	10.8480	10.8500	-1.587%	15,901	+0.922%
2025-05-13	11.0000	11.1300	10.8400	11.0250	+3.521%	32,417	-0.680%
2025-05-12	10.6925	10.7400	10.5800	10.6500	-2.038%	19,542	+2.817%
2025-05-09	10.7400	10.8999	10.6301	10.8716	+2.081%	13,159	+0.721%
2025-05-08	10.4300	10.6800	10.4100	10.6500	+1.429%	20,174	+2.817%
2025-05-07	10.4735	10.9500	10.4200	10.5000	-3.581%	11,084	+4.286%
2025-05-06	10.9300	11.0500	10.8350	10.8900	+0.230%	12,440	+0.551%
2025-05-05	10.8850	10.9400	10.5900	10.8650	+1.447%	14,336	+0.782%
2025-05-02	10.7125	10.7200	10.6840	10.7100	-0.093%	9,500	+2.241%
2025-05-01	10.7200	10.7400	10.5400	10.7200	+0.650%	15,509	+2.146%
2025-04-30	10.5050	10.6700	10.4680	10.6508	-1.107%	18,207	+2.809%
2025-04-29	10.6200	10.9200	10.6200	10.7700	+2.581%	17,124	+1.671%
2025-04-28	10.5700	10.6125	10.4500	10.4990	-1.288%	19,243	+4.296%
2025-04-25	10.6400	10.6525	10.5500	10.6360	-0.505%	31,736	+2.952%
2025-04-24	10.4750	10.6900	10.4750	10.6900	+2.690%	61,427	+2.432%
2025-04-23	10.2390	10.4300	10.0800	10.4100	+1.959%	15,627	+5.187%
2025-04-22	10.0700	10.2900	10.0500	10.2100	+3.866%	43,515	+7.248%
2025-04-21	10.0500	10.2700	9.6700	9.8300	-2.092%	27,737	+11.394%
2025-04-17	9.9199	10.0400	9.8965	10.0400	+3.186%	17,517	+9.064%
2025-04-16	9.9575	9.9650	9.7300	9.7300	-3.280%	36,660	+12.539%
2025-04-15	9.9800	10.0600	9.9200	10.0600	+0.701%	52,883	+8.847%
2025-04-14	9.8900	10.0100	9.7400	9.9900	+1.037%	57,394	+9.610%
2025-04-11	9.6805	9.9499	9.6300	9.8875	+5.197%	76,704	+10.746%
2025-04-10	9.4800	9.6262	9.2675	9.3990	-7.672%	141,861	+16.502%
2025-04-09	9.0900	10.3000	9.0875	10.1800	+15.211%	111,729	+7.564%
2025-04-08	9.1105	9.2200	8.6600	8.8360	-5.598%	99,820	+23.925%
2025-04-07	9.3000	9.6300	9.1600	9.3600	-2.092%	85,277	+16.987%
2025-04-04	9.6000	9.7400	9.4800	9.5600	-4.781%	52,158	+14.540%
2025-04-03	10.1550	10.1634	9.9400	10.0400	-2.049%	15,666	+9.064%
2025-04-02	10.1475	10.2899	10.1475	10.2500	+1.787%	11,168	+6.829%
2025-04-01	10.1625	10.1800	10.0200	10.0700	-0.494%	102,722	+8.739%
2025-03-31	9.9825	10.1400	9.9650	10.1200	-1.268%	29,946	+8.202%
2025-03-28	10.3299	10.3400	10.1750	10.2500	-3.846%	26,512	+6.829%
2025-03-27	10.5095	10.6600	10.5095	10.6600	+2.303%	13,171	+2.720%
2025-03-26	10.5900	10.6400	10.4100	10.4200	-3.070%	19,352	+5.086%
2025-03-25	10.7000	10.7600	10.6500	10.7500	+1.674%	98,958	+1.860%
2025-03-24	10.4500	10.6600	10.4500	10.5730	+4.322%	21,698	+3.566%
2025-03-21	10.0500	10.2200	10.0500	10.1350	-2.454%	52,536	+8.041%
2025-03-20	10.3000	10.4200	10.3000	10.3900	-2.715%	17,310	+5.390%
2025-03-19	10.5250	10.7000	10.5250	10.6800	+0.565%	6,675	+2.528%
2025-03-18	10.6450	10.6800	10.6050	10.6200	+0.951%	14,039	+3.107%
2025-03-17	10.5500	10.5700	10.4420	10.5200	+0.382%	19,712	+4.087%
2025-03-14	10.4300	10.5280	10.3780	10.4800	+1.946%	15,276	+4.485%
2025-03-13	10.3100	10.3875	10.2800	10.2800	-1.627%	7,247	+6.518%
2025-03-12	10.4570	10.5165	10.4300	10.4500	-0.096%	16,239	+4.785%
2025-03-11	10.3800	10.5600	10.1850	10.4600	+3.385%	15,712	+4.685%
2025-03-10	10.1900	10.2370	10.0500	10.1175	-2.623%	15,072	+8.228%
2025-03-07	10.2100	10.3900	10.2100	10.3900	+0.096%	21,744	+5.390%
2025-03-06	10.4600	10.5695	10.3600	10.3800	-2.991%	12,338	+5.491%
2025-03-05	10.6850	10.7000	10.5100	10.7000	+5.627%	12,479	+2.336%
2025-03-04	10.0800	10.4700	9.9900	10.1300	-2.690%	29,461	+8.095%
2025-03-03	10.7200	10.7200	10.3700	10.4100	+2.159%	18,915	+5.187%
2025-02-28	10.3000	10.3495	10.1500	10.1900	-0.294%	25,630	+7.458%
2025-02-27	10.3100	10.3300	10.1700	10.2200	-0.098%	8,336	+7.143%
2025-02-26	10.3300	10.5100	10.2200	10.2300	+0.689%	54,555	+7.038%
2025-02-25	10.1800	10.2899	10.0520	10.1600	+1.519%	18,396	+7.776%
2025-02-24	10.1800	10.2200	9.9900	10.0080	-0.714%	147,869	+9.412%
2025-02-21	10.1000	10.1650	10.0300	10.0800	-1.926%	28,178	+8.631%
2025-02-20	10.3000	10.3200	10.1800	10.2780	-3.493%	28,041	+6.538%
2025-02-19	10.6580	10.7000	10.6000	10.6500	-2.562%	11,557	+2.817%
2025-02-18	10.9420	10.9810	10.8948	10.9300	-0.274%	7,264	+0.183%
2025-02-14	11.0400	11.0400	10.9400	10.9600	+2.144%	20,523	-0.091%
2025-02-13	10.5400	10.7600	10.5400	10.7300	+2.483%	28,286	+2.050%
2025-02-12	10.1700	10.4700	10.1700	10.4700	+3.153%	18,028	+4.585%
2025-02-11	10.0700	10.1500	10.0000	10.1500	+0.396%	35,142	+7.882%
2025-02-10	10.1700	10.1800	10.1100	10.1100	+0.697%	13,980	+8.309%
2025-02-07	10.1495	10.1600	10.0200	10.0400	0.000%	26,937	+9.064%
2025-02-06	10.0700	10.0899	9.9900	10.0400	+1.210%	26,576	+9.064%
2025-02-05	9.9000	9.9300	9.8400	9.9200	-1.097%	33,977	+10.383%
2025-02-04	10.1800	10.2787	10.0300	10.0300	-0.742%	21,448	+9.172%
2025-02-03	10.0200	10.1800	10.0100	10.1050	-1.222%	12,115	+8.362%
2025-01-31	10.2300	10.3200	10.1901	10.2300	-1.635%	13,778	+7.038%
2025-01-30	10.3400	10.4600	10.2700	10.4000	+1.463%	20,435	+5.288%
2025-01-29	10.2650	10.3900	10.2500	10.2500	-1.252%	11,011	+6.829%
2025-01-28	10.2650	10.3800	10.2100	10.3800	-0.575%	10,846	+5.491%
2025-01-27	10.3135	10.4400	10.2530	10.4400	+2.153%	29,387	+4.885%
2025-01-24	10.2700	10.2950	10.2200	10.2200	+1.138%	36,408	+7.143%
2025-01-23	10.0000	10.1400	9.9800	10.1050	-1.568%	20,620	+8.362%
2025-01-22	10.2600	10.3500	10.1701	10.2660	+2.866%	16,622	+6.663%
2025-01-21	10.0100	10.0200	9.9650	9.9800	-0.150%	13,021	+9.719%
2025-01-17	9.9600	10.0400	9.9600	9.9950	+0.566%	8,167	+9.555%
2025-01-16	10.0200	10.0200	9.8600	9.9387	+2.150%	16,130	+10.175%
2025-01-15	9.7300	9.7900	9.7100	9.7295	+1.912%	12,171	+12.544%
2025-01-14	9.5500	9.6000	9.5001	9.5470	+1.998%	25,218	+14.696%
2025-01-13	9.2600	9.3900	9.2400	9.3600	+0.107%	43,078	+16.987%
2025-01-10	9.3500	9.3900	9.2500	9.3500	-3.409%	69,325	+17.112%
2025-01-08	9.5500	9.6900	9.5300	9.6800	-0.921%	61,884	+13.120%
2025-01-07	9.8250	9.8250	9.6695	9.7700	+0.722%	51,087	+12.078%
2025-01-06	9.6900	9.7700	9.6600	9.7000	+2.972%	60,089	+12.887%
2025-01-03	9.5000	9.5000	9.4100	9.4200	-1.464%	50,699	+16.242%
2025-01-02	9.6100	9.6200	9.4900	9.5600	-0.417%	49,494	+14.540%
2024-12-31	9.6700	9.6700	9.5500	9.6000	-0.724%	55,578	+14.063%
2024-12-30	9.6600	9.6970	9.5600	9.6700	-0.309%	60,520	+13.237%
2024-12-27	9.7000	9.7450	9.6600	9.7000	-1.921%	17,747	+12.887%
2024-12-26	9.6700	9.8900	9.6700	9.8900	+0.304%	12,652	+10.718%
2024-12-24	10.0200	10.0200	9.4200	9.8600	+2.282%	39,159	+11.055%
2024-12-23	9.5700	9.6400	9.5300	9.6400	-1.331%	27,541	+13.589%
2024-12-20	9.5600	9.7700	9.5600	9.7700	+1.665%	23,739	+12.078%
2024-12-19	9.7200	9.7400	9.5100	9.6100	+0.470%	17,982	+13.944%
2024-12-18	9.8800	9.9400	9.4800	9.5650	+1.003%	34,077	+14.480%
2024-12-17	9.2999	9.4800	9.2500	9.4700	+2.268%	115,866	+15.628%
2024-12-16	9.1700	9.2899	9.1700	9.2600	-0.537%	25,829	+18.251%
2024-12-13	9.4000	9.4479	9.3000	9.3100	+1.251%	16,154	+17.615%
2024-12-12	9.2400	9.2900	9.1500	9.1950	-0.163%	18,682	+19.086%
2024-12-11	9.2100	9.2500	9.1500	9.2100	-0.432%	44,114	+18.893%
2024-12-10	9.2300	9.2600	9.1900	9.2500	+1.204%	43,383	+18.378%
2024-12-09	9.1700	9.2500	9.1400	9.1400	-0.436%	31,464	+19.803%
2024-12-06	9.2700	9.2700	9.1400	9.1800	+2.455%	15,470	+19.281%
2024-12-05	8.9200	9.0000	8.9200	8.9600	+3.345%	33,728	+22.210%
2024-12-04	8.7200	8.7500	8.6500	8.6700	+4.521%	39,766	+26.298%
2024-12-03	8.3400	8.3400	8.2701	8.2950	+0.302%	72,347	+32.007%
2024-12-02	8.4100	8.4100	8.1801	8.2700	-3.275%	93,761	+32.406%
2024-11-29	8.3700	8.5500	8.3700	8.5500	+4.015%	29,898	+28.070%
2024-11-27	8.1100	8.3000	8.1100	8.2200	-0.243%	72,632	+33.212%
2024-11-26	8.2600	8.2600	8.1900	8.2400	-0.723%	50,650	+32.888%
2024-11-25	8.2500	8.3400	8.2500	8.3000	-0.360%	72,682	+31.928%
2024-11-22	8.2700	8.3899	8.2700	8.3300	-1.595%	29,907	+31.453%
2024-11-21	8.4300	8.5000	8.4200	8.4650	-0.994%	40,601	+29.356%
2024-11-20	8.5225	8.5500	8.4700	8.5500	-2.330%	15,252	+28.070%
2024-11-19	8.6100	8.7600	8.6100	8.7540	-0.748%	30,491	+25.086%
2024-11-18	8.6700	8.8500	8.6700	8.8200	+2.320%	74,916	+24.150%
2024-11-15	8.6200	8.6482	8.5800	8.6200	-0.577%	41,632	+27.030%
2024-11-14	8.6600	8.6900	8.6105	8.6700	+1.761%	57,411	+26.298%
2024-11-13	8.4810	8.5400	8.4400	8.5200	-1.503%	70,474	+28.521%
2024-11-12	8.6100	8.6700	8.5700	8.6500	-0.115%	110,942	+26.590%
2024-11-11	8.7400	8.7400	8.6400	8.6600	-0.345%	183,487	+26.443%
2024-11-08	8.6700	8.6900	8.6035	8.6900	-0.504%	32,683	+26.007%
2024-11-07	8.6600	8.7500	8.6600	8.7340	+0.276%	44,172	+25.372%
2024-11-06	8.7100	8.7400	8.6250	8.7100	-2.025%	19,404	+25.718%
2024-11-05	8.8050	8.9200	8.8001	8.8900	+0.794%	38,957	+23.172%
2024-11-04	8.8895	8.8895	8.7900	8.8200	-0.057%	31,754	+24.150%
2024-11-01	8.8200	8.9000	8.8100	8.8250	-2.808%	14,637	+24.079%
2024-10-31	9.0100	9.0900	8.9700	9.0800	0.000%	33,794	+20.595%
2024-10-30	9.0600	9.1199	9.0500	9.0800	-1.197%	20,834	+20.595%
2024-10-29	9.2400	9.2400	9.1600	9.1900	-1.921%	89,981	+19.151%
2024-10-28	9.1800	9.3900	9.1800	9.3700	+0.429%	58,006	+16.862%
2024-10-25	9.3400	9.3600	9.1800	9.3300	+2.810%	38,068	+17.363%
2024-10-24	9.0700	9.1100	9.0350	9.0750	+4.551%	27,291	+20.661%
2024-10-23	8.6700	8.7030	8.5600	8.6800	-1.364%	27,326	+26.152%
2024-10-22	8.7500	8.8025	8.7500	8.8000	+0.675%	23,267	+24.432%
2024-10-21	8.6800	8.7500	8.6800	8.7410	+0.126%	37,877	+25.272%
2024-10-18	8.7400	8.7600	8.7200	8.7300	-0.229%	31,693	+25.430%
2024-10-17	8.7200	8.7500	8.6600	8.7500	+0.923%	50,344	+25.143%
2024-10-16	8.6690	8.7030	8.6200	8.6700	+1.761%	30,532	+26.298%
2024-10-15	8.4890	8.5200	8.4485	8.5200	+0.118%	14,997	+28.521%
2024-10-14	8.5000	8.5600	8.5000	8.5100	-0.931%	17,294	+28.672%
2024-10-11	8.5300	8.5900	8.5300	8.5900	+0.585%	55,762	+27.474%
2024-10-10	8.5300	8.5500	8.5100	8.5400	-0.117%	24,909	+28.220%
2024-10-09	8.4700	8.5900	8.4700	8.5500	+3.136%	39,529	+28.070%
2024-10-08	8.2835	8.3500	8.2370	8.2900	+3.496%	80,838	+32.087%
2024-10-07	7.9200	8.0800	7.9200	8.0100	-0.866%	40,431	+36.704%
2024-10-04	8.0700	8.1300	8.0400	8.0800	+2.668%	31,595	+35.520%
2024-10-03	7.8600	7.9050	7.8201	7.8700	-2.236%	34,268	+39.136%
2024-10-02	8.0900	8.0900	8.0150	8.0500	-3.245%	34,722	+36.025%
2024-10-01	8.4300	8.4300	8.2700	8.3200	-3.704%	12,268	+31.611%
2024-09-30	8.6750	8.7100	8.6001	8.6400	-4.950%	22,726	+26.736%
2024-09-27	9.1400	9.1670	9.0900	9.0900	+2.135%	38,747	+20.462%
2024-09-26	8.8900	8.9000	8.8250	8.9000	+3.368%	42,274	+23.034%
2024-09-25	8.6500	8.6500	8.6000	8.6100	-2.048%	14,331	+27.178%
2024-09-24	8.7900	8.7900	8.7100	8.7900	+1.913%	19,618	+24.573%
2024-09-23	8.6300	8.6400	8.5700	8.6250	+1.232%	36,094	+26.957%
2024-09-20	8.5500	8.5658	8.4800	8.5200	-2.405%	24,176	+28.521%
2024-09-19	8.7899	8.7900	8.6600	8.7300	+0.230%	37,736	+25.430%
2024-09-18	8.7600	8.8900	8.6920	8.7100	0.000%	13,431	+25.718%
2024-09-17	8.7400	8.7499	8.6600	8.7100	+1.161%	13,783	+25.718%
2024-09-16	8.5500	8.6300	8.5400	8.6100	-0.577%	34,750	+27.178%
2024-09-13	8.6775	8.7130	8.5700	8.6600	+2.607%	29,191	+26.443%
2024-09-12	8.3500	8.4700	8.3490	8.4400	-0.354%	42,527	+29.739%
2024-09-11	8.3900	8.5330	8.2200	8.4700	-0.118%	42,508	+29.280%
2024-09-10	8.3600	8.4800	8.3350	8.4800	-2.752%	44,853	+29.127%
2024-09-09	8.7300	8.7600	8.6500	8.7200	-1.580%	60,227	+25.573%
2024-09-06	9.0000	9.0000	8.8350	8.8600	-3.169%	61,019	+23.589%
2024-09-05	9.2100	9.2300	9.1300	9.1500	+0.549%	32,480	+19.672%
2024-09-04	9.0600	9.1270	9.0500	9.1000	-0.438%	90,090	+20.330%
2024-09-03	9.1450	9.1950	9.1100	9.1400	-3.485%	27,107	+19.803%
2024-08-30	9.5030	9.5030	9.4275	9.4700	-0.421%	12,356	+15.628%
2024-08-29	9.5100	9.5499	9.4601	9.5100	+0.369%	18,405	+15.142%
2024-08-28	9.4700	9.5100	9.4570	9.4750	-1.712%	12,624	+15.567%
2024-08-27	9.6200	9.6400	9.5750	9.6400	+0.521%	22,495	+13.589%
2024-08-26	9.6400	9.6400	9.5800	9.5900	-0.104%	22,034	+14.181%
2024-08-23	9.5300	9.6500	9.5300	9.6000	+1.491%	12,274	+14.063%
2024-08-22	9.4600	9.5400	9.4500	9.4590	-0.953%	23,364	+15.763%
2024-08-21	9.5660	9.5900	9.4801	9.5500	+2.030%	56,677	+14.660%
2024-08-20	9.3600	9.3800	9.3350	9.3600	+1.739%	20,417	+16.987%
2024-08-19	9.2100	9.2800	9.1750	9.2000	+1.657%	38,589	+19.022%
2024-08-16	9.1000	9.1050	9.0450	9.0500	-0.110%	23,898	+20.994%
2024-08-15	8.9900	9.0600	8.9800	9.0600	+2.373%	25,173	+20.861%
2024-08-14	8.9000	8.9000	8.8100	8.8500	+0.340%	27,432	+23.729%
2024-08-13	8.7170	8.8600	8.7170	8.8200	+0.570%	61,582	+24.150%
2024-08-12	8.7950	8.8100	8.7200	8.7700	-0.904%	49,746	+24.857%
2024-08-09	8.7700	8.8500	8.7500	8.8500	+0.683%	54,492	+23.729%
2024-08-08	8.6900	8.8100	8.6700	8.7900	+1.151%	69,300	+24.573%
2024-08-07	8.9500	8.9500	8.6601	8.6900	-0.344%	110,164	+26.007%
2024-08-06	8.5400	8.7500	8.5300	8.7200	-0.115%	114,068	+25.573%
2024-08-05	8.7390	8.8660	8.7200	8.7300	-4.171%	85,519	+25.430%
2024-08-02	9.0350	9.1700	9.0000	9.1100	-2.342%	56,920	+20.198%
2024-08-01	9.3200	9.4000	9.2665	9.3285	-3.830%	21,604	+17.382%
2024-07-31	9.6000	9.7000	9.5801	9.7000	+2.537%	36,724	+12.887%
2024-07-30	9.5500	9.5500	9.4400	9.4600	+1.611%	52,356	+15.751%
2024-07-29	9.3800	9.3800	9.2950	9.3100	-1.690%	114,657	+17.615%
2024-07-26	9.5600	9.6000	9.4600	9.4700	+0.318%	31,108	+15.628%
2024-07-25	9.1200	9.5510	9.0400	9.4400	-7.360%	50,431	+15.996%
2024-07-24	10.3200	10.4300	10.1900	10.1900	-1.260%	63,860	+7.458%
2024-07-23	10.3600	10.3799	10.3100	10.3200	-1.994%	30,388	+6.105%
2024-07-22	10.4600	10.5600	10.4600	10.5300	+0.573%	48,412	+3.989%
2024-07-19	10.5601	10.5900	10.4500	10.4700	-1.782%	17,731	+4.585%
2024-07-18	10.8500	10.8500	10.6400	10.6600	-1.661%	70,976	+2.720%
2024-07-17	10.8100	10.8700	10.7900	10.8400	-0.276%	67,765	+1.015%
2024-07-16	10.7800	10.8800	10.7800	10.8700	+0.277%	18,652	+0.736%
2024-07-15	10.9200	10.9320	10.8400	10.8400	-0.368%	26,236	+1.015%
2024-07-12	10.8700	10.9600	10.8600	10.8800	+0.928%	29,123	+0.643%
2024-07-11	10.8000	10.8300	10.7708	10.7800	+0.842%	50,047	+1.577%
2024-07-10	10.7000	10.7000	10.6000	10.6900	+0.659%	69,901	+2.432%
2024-07-09	10.5200	10.6200	10.5000	10.6200	-0.840%	69,078	+3.107%
2024-07-08	10.8600	10.8600	10.6800	10.7100	-0.279%	538,770	+2.241%
2024-07-05	10.8000	10.9300	10.7050	10.7400	+0.374%	1,166,020	+1.955%
2024-07-03	10.6700	10.7500	10.6700	10.7000	+1.808%	17,173	+2.336%
2024-07-02	10.5500	10.5614	10.4600	10.5100	+2.237%	61,712	+4.186%
2024-07-01	10.5000	10.5100	10.2400	10.2800	+0.982%	43,718	+6.518%
2024-06-28	10.0800	10.2800	10.0800	10.1800	+1.092%	48,207	+7.564%
2024-06-27	10.0700	10.1200	10.0500	10.0700	+0.199%	52,584	+8.739%
2024-06-26	10.0540	10.1000	9.9700	10.0500	-2.645%	27,271	+8.955%
2024-06-25	10.2800	10.3400	10.2800	10.3230	-0.453%	37,695	+6.074%
2024-06-24	10.4800	10.5080	10.3208	10.3700	+0.097%	37,787	+5.593%
2024-06-21	10.2600	10.3700	10.2600	10.3600	-3.448%	29,680	+5.695%
2024-06-20	10.6300	10.7300	10.6300	10.7300	+1.519%	68,422	+2.050%
2024-06-18	10.6000	10.6400	10.5350	10.5695	+0.854%	50,858	+3.600%
2024-06-17	10.4970	10.5100	10.3400	10.4800	+1.846%	50,018	+4.485%
2024-06-14	10.1600	10.2900	10.1200	10.2900	-3.289%	35,138	+6.414%
2024-06-13	10.6600	10.7300	10.5170	10.6400	-2.831%	18,694	+2.914%
2024-06-12	10.9100	11.0000	10.8735	10.9500	+1.108%	24,011	0.000%
2024-06-11	10.8000	10.8799	10.7400	10.8300	-2.344%	28,174	+1.108%
2024-06-10	10.8400	11.0900	10.8400	11.0900	+0.727%	17,850	-1.262%
2024-06-07	10.9780	11.0250	10.9095	11.0100	-2.133%	14,257	-0.545%
2024-06-06	11.2200	11.3100	11.2000	11.2500	-0.618%	17,875	-2.667%
2024-06-05	11.5700	11.5700	11.2600	11.3200	-0.737%	40,299	-3.269%
2024-06-04	11.3800	11.4800	11.3360	11.4040	-2.112%	21,078	-3.981%
2024-06-03	11.5900	11.7179	11.5700	11.6500	+0.086%	23,824	-6.009%
2024-05-31	11.5700	11.6400	11.4700	11.6400	+0.172%	12,888	-5.928%
2024-05-30	11.6400	11.6900	11.5850	11.6200	+1.131%	43,288	-5.766%
2024-05-29	11.4500	11.5250	11.4500	11.4900	+3.049%	49,344	-4.700%
2024-05-28	11.1100	11.2600	11.1100	11.1500	+2.718%	62,991	-1.794%
2024-05-24	10.7100	10.9300	10.7100	10.8550	+6.422%	21,290	+0.875%
2024-05-23	10.3500	10.4120	10.1900	10.2000	-1.067%	24,711	+7.353%
2024-05-22	10.3300	10.4250	10.2897	10.3100	-0.579%	23,496	+6.208%
2024-05-21	10.7200	10.7200	10.2400	10.3700	-0.288%	18,447	+5.593%
2024-05-20	10.8300	10.8300	10.3700	10.4000	-4.412%	15,229	+5.288%
2024-05-17	10.7600	10.9985	10.7600	10.8800	-0.730%	24,469	+0.643%
2024-05-16	10.6900	11.2100	10.6800	10.9600	+0.458%	82,594	-0.091%
2024-05-15	10.7600	10.9100	10.6750	10.9100	+1.488%	16,779	+0.367%
2024-05-14	10.7200	10.7899	10.7200	10.7500	+0.967%	22,199	+1.860%
2024-05-13	10.5100	10.6500	10.5100	10.6470	+2.820%	26,702	+2.846%
2024-05-10	10.3700	10.3800	10.2790	10.3550	+0.242%	22,235	+5.746%
2024-05-09	10.3100	10.3999	10.3100	10.3300	+0.585%	20,909	+6.002%
2024-05-08	10.1700	10.2699	10.1700	10.2699	-0.001%	12,284	+6.622%
2024-05-07	10.2600	10.3500	10.2600	10.2700	-0.964%	29,050	+6.621%
2024-05-06	10.3400	10.3700	10.2600	10.3700	+0.729%	14,519	+5.593%
2024-05-03	10.2800	10.3250	10.2550	10.2950	+0.931%	27,933	+6.362%
2024-05-02	10.2000	10.2130	10.1300	10.2000	+3.659%	13,390	+7.353%
2024-05-01	9.8500	10.0199	9.8200	9.8400	-0.304%	12,099	+11.280%
2024-04-30	9.7900	10.0100	9.7700	9.8700	-6.534%	20,156	+10.942%
2024-04-29	10.5300	10.5875	10.5003	10.5600	+2.029%	57,810	+3.693%
2024-04-26	10.3300	10.4100	10.2615	10.3500	+0.485%	18,689	+5.797%
2024-04-25	10.2286	10.3100	10.2000	10.3000	-0.771%	23,485	+6.311%
2024-04-24	10.3700	10.4400	10.3650	10.3800	+1.865%	19,058	+5.491%
2024-04-23	10.0099	10.1900	9.9900	10.1900	+0.791%	23,439	+7.458%
2024-04-22	10.1100	10.1600	10.0600	10.1100	+0.397%	26,492	+8.309%
2024-04-19	10.1700	10.1950	10.0600	10.0700	-2.138%	73,659	+8.739%
2024-04-18	10.2800	10.4289	10.2800	10.2900	+0.587%	58,692	+6.414%
2024-04-17	10.3400	10.3800	10.1700	10.2300	+0.196%	32,875	+7.038%
2024-04-16	10.2500	10.2500	10.0800	10.2100	-2.576%	153,625	+7.248%
2024-04-15	10.8100	10.8400	10.4800	10.4800	-1.132%	27,066	+4.485%
2024-04-12	10.6400	10.6700	10.5401	10.6000	-1.852%	13,733	+3.302%
2024-04-11	10.7500	10.8140	10.6000	10.8000	+0.395%	76,482	+1.389%
2024-04-10	10.7200	10.8400	10.7020	10.7575	-1.686%	36,567	+1.789%
2024-04-09	11.0700	11.0700	10.9200	10.9420	+0.774%	29,507	+0.073%
2024-04-08	10.9200	10.9200	10.8300	10.8580	+1.240%	25,168	+0.847%
2024-04-05	10.6450	10.7600	10.5900	10.7250	+1.132%	25,258	+2.098%
2024-04-04	10.7200	10.7799	10.5700	10.6050	+2.266%	18,064	+3.253%
2024-04-03	10.3300	10.3900	10.3000	10.3700	+1.468%	33,740	+5.593%
2024-04-02	10.1200	10.2200	10.1200	10.2200	+1.590%	21,659	+7.143%
2024-04-01	10.3400	10.3400	9.9300	10.0600	+0.014%	22,590	+8.847%
2024-03-28	10.0900	10.1399	10.0400	10.0586	+0.185%	21,539	+8.862%
2024-03-27	10.0300	10.0500	9.9340	10.0400	+0.200%	9,070	+9.064%
2024-03-26	10.0001	10.0800	10.0000	10.0200	+1.933%	20,025	+9.281%
2024-03-25	9.7500	9.8780	9.7500	9.8300	+0.511%	18,505	+11.394%
2024-03-22	9.7600	9.8160	9.7400	9.7800	+0.102%	9,885	+11.963%
2024-03-21	9.8500	9.8500	9.7400	9.7700	+0.514%	26,980	+12.078%
2024-03-20	9.5500	9.7600	9.5500	9.7200	+2.532%	25,501	+12.654%
2024-03-19	9.4600	9.5555	9.4400	9.4800	+1.935%	27,292	+15.506%
2024-03-18	9.3600	9.3799	9.3000	9.3000	+0.324%	37,628	+17.742%
2024-03-15	9.3430	9.3630	9.2550	9.2700	+0.871%	15,043	+18.123%
2024-03-14	9.5099	9.5099	9.1480	9.1900	+0.657%	42,100	+19.151%
2024-03-13	9.0500	9.1899	9.0500	9.1300	+1.152%	163,775	+19.934%
2024-03-12	8.9200	9.0300	8.8900	9.0260	+4.226%	26,409	+21.316%
2024-03-11	8.5200	8.6820	8.5100	8.6600	+1.097%	24,405	+26.443%
2024-03-08	8.6799	8.6799	8.5600	8.5660	+0.246%	15,840	+27.831%
2024-03-07	8.5200	8.5500	8.5200	8.5450	+1.485%	18,183	+28.145%
2024-03-06	8.4600	8.4600	8.3801	8.4200	+3.186%	32,537	+30.048%
2024-03-05	8.2700	8.2700	8.1400	8.1600	-1.687%	16,280	+34.191%
2024-03-04	8.3200	8.3200	8.2800	8.3000	-0.718%	39,879	+31.928%
2024-03-01	8.3100	8.3600	8.3080	8.3600	+0.240%	16,113	+30.981%
2024-02-29	8.3850	8.3899	8.2650	8.3400	+0.301%	17,268	+31.295%
2024-02-28	8.2800	8.3700	8.2800	8.3150	+0.302%	38,740	+31.690%
2024-02-27	8.2600	8.2900	8.2350	8.2900	+1.469%	24,802	+32.087%
2024-02-26	8.1100	8.1750	8.1000	8.1700	+1.239%	25,897	+34.027%
2024-02-23	8.1000	8.1100	8.0530	8.0700	-0.247%	18,084	+35.688%
2024-02-22	8.1700	8.2400	8.0700	8.0900	+1.378%	18,868	+35.352%
2024-02-21	7.9150	7.9900	7.9100	7.9800	+1.527%	26,819	+37.218%
2024-02-20	7.8950	7.8950	7.7700	7.8600	-3.912%	20,496	+39.313%
2024-02-16	8.2800	8.2900	8.1770	8.1800	-5.434%	34,966	+33.863%
2024-02-15	8.5300	8.6500	8.4750	8.6500	+3.525%	35,166	+26.590%
2024-02-14	8.0050	8.3600	7.9900	8.3555	+5.499%	43,860	+31.051%
2024-02-13	7.9400	8.0500	7.8700	7.9200	-2.613%	34,043	+38.258%
2024-02-12	8.1600	8.2200	8.1000	8.1325	+0.525%	61,059	+34.645%
2024-02-09	7.9900	8.0900	7.9850	8.0900	+2.018%	20,423	+35.352%
2024-02-08	7.9400	7.9691	7.8809	7.9300	+0.253%	26,601	+38.083%
2024-02-07	7.7800	8.0000	7.7500	7.9100	+4.354%	53,122	+38.432%
2024-02-06	7.5400	7.6020	7.5400	7.5800	-1.430%	24,853	+44.459%
2024-02-05	7.7200	7.7200	7.5920	7.6900	+0.972%	39,881	+42.393%
2024-02-02	7.6000	7.6600	7.5800	7.6160	+1.008%	65,683	+43.776%
2024-02-01	7.4650	7.5400	7.4138	7.5400	-1.180%	34,754	+45.225%
2024-01-31	7.5950	7.6300	7.4600	7.6300	+2.142%	53,153	+43.512%
2024-01-30	7.4800	7.5000	7.4501	7.4700	-0.067%	61,264	+46.586%
2024-01-29	7.3210	7.5000	7.3135	7.4750	+0.745%	114,645	+46.488%
2024-01-26	7.4200	7.4600	7.3901	7.4197	+0.538%	11,726	+47.580%
2024-01-25	7.3305	7.3900	7.3200	7.3800	-1.992%	46,998	+48.374%
2024-01-24	7.5450	7.5500	7.5100	7.5300	-0.528%	32,485	+45.418%
2024-01-23	7.5800	7.6000	7.5300	7.5700	+1.203%	16,845	+44.650%
2024-01-22	7.5250	7.5420	7.4701	7.4800	+0.538%	30,101	+46.390%
2024-01-19	7.3795	7.4600	7.3795	7.4400	-0.348%	19,391	+47.177%
2024-01-18	7.4500	7.4830	7.3900	7.4660	+2.274%	44,784	+46.665%
2024-01-17	7.2565	7.3000	7.2500	7.3000	-1.484%	19,748	+50.000%
2024-01-16	7.3750	7.4700	7.3600	7.4100	-1.397%	28,927	+47.773%
2024-01-12	7.6150	7.6150	7.5023	7.5150	-3.530%	9,382	+45.709%
2024-01-11	7.8195	7.8199	7.7250	7.7900	-0.511%	12,589	+40.565%
2024-01-10	7.7795	7.8500	7.7795	7.8300	-0.255%	8,043	+39.847%
2024-01-09	7.8300	7.8700	7.8100	7.8500	-1.998%	43,589	+39.490%
2024-01-08	7.8800	8.0200	7.8800	8.0100	+1.264%	11,410	+36.704%
2024-01-05	7.7700	7.9600	7.7700	7.9100	+1.410%	9,192	+38.432%
2024-01-04	7.8400	7.8855	7.8000	7.8000	-1.328%	31,791	+40.385%
2024-01-03	7.8495	7.9300	7.8495	7.9050	-2.588%	18,910	+38.520%
2024-01-02	8.0600	8.1700	8.0600	8.1150	+0.060%	10,486	+34.935%
2023-12-29	8.1300	8.1799	8.1000	8.1101	-0.855%	11,446	+35.017%
2023-12-28	8.1600	8.1999	8.1600	8.1800	-1.267%	14,541	+33.863%
2023-12-27	8.2600	8.3100	8.2600	8.2850	+1.408%	12,597	+32.167%
2023-12-26	8.1200	8.2800	8.1200	8.1700	-1.317%	11,869	+34.027%
2023-12-22	8.2600	8.3000	8.2500	8.2790	-0.612%	9,392	+32.262%
2023-12-21	8.2900	8.3500	8.2900	8.3300	-0.299%	13,388	+31.453%
2023-12-20	8.3700	8.4300	8.3460	8.3550	-2.366%	21,551	+31.059%
2023-12-19	8.4901	8.5700	8.4901	8.5575	+0.523%	9,006	+27.958%
2023-12-18	8.4900	8.5300	8.4800	8.5130	+0.153%	13,097	+28.627%
2023-12-15	8.5200	8.5600	8.4801	8.5000	-0.235%	14,121	+28.824%
2023-12-14	8.4401	8.5800	8.4401	8.5200	+6.301%	21,526	+28.521%
2023-12-13	7.9700	8.0150	7.8401	8.0150	-0.682%	8,853	+36.619%
2023-12-12	8.0900	8.0900	8.0635	8.0700	-0.982%	14,226	+35.688%
2023-12-11	8.1000	8.1599	8.1000	8.1500	0.000%	16,555	+34.356%
2023-12-08	8.0995	8.1650	8.0995	8.1500	+0.866%	6,111	+34.356%
2023-12-07	8.0400	8.1199	8.0400	8.0800	-0.124%	8,983	+35.520%
2023-12-06	8.0750	8.1600	8.0750	8.0900	+5.202%	15,039	+35.352%
2023-12-05	7.6601	7.7300	7.6600	7.6900	-1.285%	23,746	+42.393%
2023-12-04	7.7200	7.8175	7.7200	7.7901	-1.015%	11,837	+40.563%
2023-12-01	7.7600	7.8700	7.7600	7.8700	+0.852%	19,687	+39.136%
2023-11-30	7.8300	7.8499	7.7900	7.8035	-0.592%	30,060	+40.322%
2023-11-29	7.7900	7.8500	7.7900	7.8500	+2.722%	10,468	+39.490%
2023-11-28	7.6300	7.6700	7.6100	7.6420	+0.420%	11,750	+43.287%
2023-11-27	7.5900	7.6200	7.5725	7.6100	-0.393%	24,795	+43.890%
2023-11-24	7.5300	7.6400	7.5300	7.6400	+2.965%	5,468	+43.325%

.dark-mode .q1fgm9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1fgm9{ color: #333333; background-color: white; border: 2px solid #333333; }RNLSYRENAULT SA UNSP/ADRstock OTC ADR

RNLSY
RENAULT SA UNSP/ADR
stock OTC ADR