Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renishaw Plc (OP: RNSHF )

49.86 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2019 49.46 49.46 49.46 0 -8.74(-15.01%)
May 14, 2019 58.20 58.20 58.20 0 +0.00(+0.00%)
May 13, 2019 58.20 58.20 58.20 8 +0.00(+0.00%)
May 10, 2019 58.20 58.20 58.20 19 +0.00(+0.00%)
May 09, 2019 58.20 58.20 58.20 5 +0.00(+0.00%)
May 07, 2019 58.20 58.20 58.20 0 +0.00(+0.00%)
May 02, 2019 58.20 58.20 58.20 0 +0.00(+0.00%)
Apr 30, 2019 58.20 58.20 58.20 0 +0.00(+0.00%)
Apr 26, 2019 58.20 58.20 58.20 0 +0.00(+0.00%)
Apr 24, 2019 58.20 58.20 58.20 0 +0.00(+0.00%)
Apr 15, 2019 58.20 58.20 58.20 0 +3.85(+7.08%)
Apr 08, 2019 54.35 54.35 54.35 0 +0.00(+0.00%)
Apr 05, 2019 54.35 54.35 54.35 54.35 100 +2.50(+4.82%)
Apr 02, 2019 51.85 51.85 51.85 0 -3.20(-5.81%)
Mar 22, 2019 55.05 55.05 55.05 0 +0.00(+0.00%)
Mar 21, 2019 55.05 55.05 55.05 9 +0.00(+0.00%)
Mar 18, 2019 55.05 55.05 55.05 0 +3.60(+7.00%)
Mar 13, 2019 51.45 51.45 51.45 0 +0.00(+0.00%)
Mar 07, 2019 51.45 51.45 51.45 0 +0.00(+0.00%)
Mar 05, 2019 51.45 51.45 51.45 0 +0.00(+0.00%)
Mar 01, 2019 51.45 51.45 51.45 0 +0.00(+0.00%)
Feb 28, 2019 51.45 51.45 51.45 2 +0.00(+0.00%)
Feb 27, 2019 51.45 51.45 51.45 0 +0.00(+0.00%)
Feb 20, 2019 51.45 51.45 51.45 0 +0.00(+0.00%)
Feb 07, 2019 51.45 51.45 51.45 0 +0.00(+0.00%)
Feb 06, 2019 51.45 51.45 51.45 8 +0.00(+0.00%)
Feb 05, 2019 51.45 51.45 51.45 6 +0.00(+0.00%)
Jan 30, 2019 51.45 51.45 51.45 0 +0.00(+0.00%)
Jan 28, 2019 51.45 51.45 51.45 0 +0.00(+0.00%)
Jan 23, 2019 51.45 51.45 51.45 0 +0.00(+0.00%)
Jan 15, 2019 51.45 51.45 51.45 0 +0.00(+0.00%)
Jan 11, 2019 51.45 51.45 51.45 0 -2.05(-3.84%)
Jan 10, 2019 52.85 53.50 52.85 53.50 464 +0.91(+1.72%)
Jan 07, 2019 52.60 52.60 52.60 0 +4.60(+9.58%)
Jan 02, 2019 48.00 48.00 48.00 0 +0.00(+0.00%)
Dec 26, 2018 48.00 48.00 48.00 0 +0.00(+0.00%)
Dec 24, 2018 48.00 48.00 48.00 0 +0.00(+0.00%)
Dec 21, 2018 48.00 48.00 48.00 3 +0.00(+0.00%)
Dec 20, 2018 48.00 48.00 48.00 29 +0.00(+0.00%)
Dec 18, 2018 48.00 48.00 48.00 0 +0.00(+0.00%)
Dec 17, 2018 48.00 48.00 48.00 4 +0.00(+0.00%)
Dec 14, 2018 48.00 48.00 48.00 94 +0.00(+0.00%)
Dec 11, 2018 48.00 48.00 48.00 0 +0.00(+0.00%)
Dec 07, 2018 48.00 48.00 48.00 0 +0.00(+0.00%)
Dec 06, 2018 48.00 48.00 48.00 42 +0.00(+0.00%)
Nov 21, 2018 48.00 48.00 48.00 0 +0.00(+0.00%)
Nov 20, 2018 48.00 48.00 48.00 48.00 101 -7.00(-12.73%)
Nov 13, 2018 55.00 55.00 55.00 0 +0.00(+0.00%)
Nov 12, 2018 55.00 55.00 55.00 16 +0.00(+0.00%)
Nov 09, 2018 55.00 55.00 55.00 12 +0.00(+0.00%)
Nov 07, 2018 55.00 55.00 55.00 0 +5.64(+11.43%)
Nov 06, 2018 49.36 49.36 49.36 7 +0.00(+0.00%)
Nov 05, 2018 49.36 49.36 49.36 7 +0.00(+0.00%)
Nov 02, 2018 49.36 49.36 49.36 7 +0.00(+0.00%)
Oct 24, 2018 49.36 49.36 49.36 0 -0.34(-0.68%)
Oct 23, 2018 49.70 49.70 49.70 1 +0.00(+0.00%)
Oct 22, 2018 49.70 49.70 49.70 49.70 100 -3.70(-6.93%)
Oct 17, 2018 53.40 53.40 53.40 0 +0.00(+0.00%)
Oct 12, 2018 53.40 53.40 53.40 0 +0.00(+0.00%)
Oct 11, 2018 53.61 53.61 53.40 53.40 437 -1.06(-1.94%)
Oct 10, 2018 54.46 54.46 54.46 54.46 1,000 -8.04(-12.87%)
Oct 09, 2018 62.50 62.50 62.50 1 +0.00(+0.00%)
Oct 05, 2018 62.50 62.50 62.50 0 +0.00(+0.00%)
Oct 04, 2018 62.50 62.50 62.50 22 +0.00(+0.00%)
Oct 02, 2018 62.50 62.50 62.50 0 +0.00(+0.00%)
Sep 28, 2018 62.50 62.50 62.50 0 +0.00(+0.00%)
Sep 27, 2018 62.70 62.70 62.50 62.50 1,400 -1.25(-1.96%)
Sep 26, 2018 63.75 63.75 63.75 63.75 700 +0.00(+0.00%)
Sep 25, 2018 63.75 63.75 63.75 63.75 900 +0.05(+0.08%)
Sep 24, 2018 63.70 63.70 63.70 63.70 104 -1.04(-1.61%)
Sep 21, 2018 64.74 64.74 64.74 2 +0.00(+0.00%)
Sep 18, 2018 64.74 64.74 64.74 0 -1.61(-2.43%)
Sep 17, 2018 66.35 66.35 66.35 7 +0.00(+0.00%)
Sep 11, 2018 66.35 66.35 66.35 0 +0.00(+0.00%)
Sep 10, 2018 66.35 66.35 66.35 66.35 100 -1.14(-1.69%)
Sep 07, 2018 67.49 67.49 67.49 2 +0.00(+0.00%)
Sep 06, 2018 67.49 67.49 67.49 67.49 100 -3.01(-4.27%)
Aug 28, 2018 70.50 70.50 70.50 0 +0.00(+0.00%)
Aug 23, 2018 70.50 70.50 70.50 0 +0.40(+0.57%)
Aug 21, 2018 70.10 70.10 70.10 0 +0.00(+0.00%)
Aug 20, 2018 70.10 70.10 70.10 12 +0.00(+0.00%)
Aug 17, 2018 70.10 70.10 70.10 1 +0.00(+0.00%)
Aug 16, 2018 70.10 70.10 70.10 8 +0.00(+0.00%)
Aug 15, 2018 70.10 70.10 70.10 1 +0.00(+0.00%)
Aug 14, 2018 70.10 70.10 70.10 52 +0.00(+0.00%)
Aug 09, 2018 70.10 70.10 70.10 0 -2.40(-3.31%)
Aug 08, 2018 72.50 72.50 72.50 10 +0.00(+0.00%)
Aug 07, 2018 72.50 72.50 72.50 60 +0.00(+0.00%)
Aug 06, 2018 72.50 72.50 72.50 3 +0.00(+0.00%)
Aug 02, 2018 72.50 72.50 72.50 0 +0.00(+0.00%)
Jul 31, 2018 72.50 72.50 72.50 0 -1.50(-2.03%)
Jul 30, 2018 74.00 74.00 74.00 74.00 179 +0.00(+0.00%)
Jul 23, 2018 0 +0.00(+0.00%)
Jul 20, 2018 73.76 73.76 73.76 0 +1.17(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.