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

Renren Inc ADR (NY: RENN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 21, 2023 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 (%)
Jan 31, 2018 10.00 10.37 10.00 10.13 253,528 +0.15(+1.50%)
Jan 30, 2018 10.00 10.14 9.910 9.980 317,274 -0.16(-1.58%)
Jan 29, 2018 10.45 10.50 10.08 10.14 362,485 -0.35(-3.34%)
Jan 26, 2018 10.58 10.84 10.42 10.49 332,367 +0.01(+0.10%)
Jan 25, 2018 10.93 10.99 10.43 10.48 603,263 -0.38(-3.50%)
Jan 24, 2018 11.10 11.21 10.84 10.86 417,541 -0.23(-2.07%)
Jan 23, 2018 11.07 11.45 11.04 11.09 393,183 +0.01(+0.09%)
Jan 22, 2018 11.04 11.44 11.01 11.08 516,665 -0.05(-0.45%)
Jan 19, 2018 11.13 11.30 10.81 11.13 498,032 +0.01(+0.09%)
Jan 18, 2018 11.12 11.55 11.11 11.12 488,356 +0.09(+0.82%)
Jan 17, 2018 10.98 11.17 10.78 11.03 408,522 +0.13(+1.19%)
Jan 16, 2018 11.00 11.65 10.85 10.90 1,193,173 -0.52(-4.55%)
Jan 12, 2018 11.42 11.42 11.42 0 -0.83(-6.78%)
Jan 11, 2018 12.34 12.99 12.18 12.25 2,310,749 +0.06(+0.49%)
Jan 10, 2018 12.40 13.18 12.19 12.19 1,454,183 -0.21(-1.69%)
Jan 09, 2018 12.32 12.97 11.85 12.40 3,372,718 -0.31(-2.44%)
Jan 08, 2018 11.97 13.46 11.74 12.71 6,651,862 -0.28(-2.16%)
Jan 05, 2018 15.25 16.00 12.56 12.99 6,280,033 -2.20(-14.48%)
Jan 04, 2018 16.77 17.75 14.89 15.19 6,418,275 -3.13(-17.09%)
Jan 03, 2018 13.39 18.70 13.39 18.32 10,427,126 +5.89(+47.39%)
Jan 02, 2018 10.95 12.99 10.76 12.43 2,937,857 +2.04(+19.63%)
Dec 29, 2017 10.39 10.39 10.39 0 -0.20(-1.89%)
Dec 28, 2017 10.31 10.78 10.31 10.59 230,738 +0.29(+2.82%)
Dec 27, 2017 10.27 10.43 10.26 10.30 111,048 +0.05(+0.49%)
Dec 26, 2017 10.31 10.37 10.12 10.25 86,147 -0.19(-1.82%)
Dec 22, 2017 10.65 10.69 10.37 10.44 152,031 -0.21(-1.97%)
Dec 21, 2017 10.42 10.74 10.36 10.65 248,081 +0.19(+1.82%)
Dec 20, 2017 9.890 10.55 9.880 10.46 311,415 +0.60(+6.09%)
Dec 19, 2017 10.30 10.30 9.811 9.860 209,846 -0.42(-4.09%)
Dec 18, 2017 10.41 10.55 10.23 10.28 264,424 -0.18(-1.72%)
Dec 15, 2017 10.76 11.14 10.20 10.46 376,982 +0.11(+1.06%)
Dec 14, 2017 9.960 10.36 9.920 10.35 128,095 +0.36(+3.60%)
Dec 13, 2017 10.21 10.53 9.900 9.990 199,221 -0.19(-1.87%)
Dec 12, 2017 9.810 10.39 9.770 10.18 212,149 +0.32(+3.25%)
Dec 11, 2017 9.460 9.910 9.460 9.860 108,936 +0.43(+4.56%)
Dec 08, 2017 9.550 9.730 9.400 9.430 73,391 -0.05(-0.53%)
Dec 07, 2017 9.440 9.650 9.393 9.480 63,790 +0.01(+0.11%)
Dec 06, 2017 9.440 9.600 9.371 9.470 94,176 -0.05(-0.53%)
Dec 05, 2017 9.450 9.660 9.400 9.520 76,298 +0.00(+0.00%)
Dec 04, 2017 9.810 9.832 9.473 9.520 146,181 -0.14(-1.45%)
Dec 01, 2017 9.730 10.08 9.620 9.660 288,638 -0.10(-1.02%)
Nov 30, 2017 9.340 10.06 9.340 9.760 372,479 +0.54(+5.86%)
Nov 29, 2017 9.400 9.440 9.010 9.220 291,624 -0.18(-1.91%)
Nov 28, 2017 9.730 9.730 9.340 9.400 159,695 -0.31(-3.19%)
Nov 27, 2017 9.840 9.920 9.680 9.710 119,904 -0.04(-0.41%)
Nov 24, 2017 9.990 10.07 9.710 9.750 178,493 -0.23(-2.30%)
Nov 22, 2017 10.02 10.16 9.830 9.980 134,989 -0.09(-0.89%)
Nov 21, 2017 9.840 10.25 9.700 10.07 292,567 +0.36(+3.71%)
Nov 20, 2017 9.800 9.930 9.680 9.710 168,594 -0.07(-0.72%)
Nov 17, 2017 9.780 10.06 9.750 9.780 129,211 -0.05(-0.51%)
Nov 16, 2017 10.13 10.17 9.760 9.830 302,471 -0.27(-2.67%)
Nov 15, 2017 10.05 10.20 9.720 10.10 169,577 -0.01(-0.10%)
Nov 14, 2017 10.22 10.34 10.02 10.11 172,051 -0.11(-1.08%)
Nov 13, 2017 10.39 10.42 10.13 10.22 218,873 -0.22(-2.11%)
Nov 10, 2017 10.66 10.74 10.12 10.44 300,133 -0.18(-1.69%)
Nov 09, 2017 10.97 10.97 10.49 10.62 197,111 -0.35(-3.19%)
Nov 08, 2017 10.63 11.13 10.56 10.97 172,529 +0.07(+0.64%)
Nov 07, 2017 11.15 11.17 10.45 10.90 336,316 -0.26(-2.33%)
Nov 06, 2017 11.45 11.98 11.10 11.16 426,555 -0.29(-2.53%)
Nov 03, 2017 11.34 11.68 11.12 11.45 439,841 +0.18(+1.60%)
Nov 02, 2017 10.99 11.50 10.85 11.27 308,884 +0.35(+3.21%)
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.