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 (%)
Oct 30, 2020 4.040 4.040 3.640 3.700 89,600 -0.25(-6.33%)
Oct 29, 2020 3.920 4.120 3.860 3.950 50,721 +0.07(+1.80%)
Oct 28, 2020 4.200 4.220 3.750 3.880 155,427 -0.63(-13.97%)
Oct 27, 2020 4.930 4.950 4.270 4.510 488,204 -0.34(-7.01%)
Oct 26, 2020 5.110 5.250 4.750 4.850 119,708 -0.41(-7.79%)
Oct 23, 2020 5.390 5.556 5.180 5.260 57,500 -0.15(-2.77%)
Oct 22, 2020 5.260 5.700 5.200 5.410 156,822 +0.08(+1.50%)
Oct 21, 2020 5.000 5.480 5.000 5.330 168,768 +0.33(+6.60%)
Oct 20, 2020 5.500 5.730 4.870 5.000 334,959 -0.75(-13.04%)
Oct 19, 2020 4.530 6.230 4.400 5.750 2,118,087 +1.27(+28.35%)
Oct 16, 2020 4.360 5.090 4.310 4.480 181,300 +0.08(+1.82%)
Oct 15, 2020 4.440 4.440 4.100 4.400 41,341 +0.03(+0.69%)
Oct 14, 2020 4.200 4.500 4.000 4.370 288,703 +0.10(+2.34%)
Oct 13, 2020 4.190 4.360 4.100 4.270 29,582 +0.02(+0.47%)
Oct 12, 2020 4.110 4.520 4.070 4.250 222,705 +0.09(+2.16%)
Oct 09, 2020 4.480 4.780 4.160 4.160 195,200 -0.44(-9.57%)
Oct 08, 2020 4.650 4.830 4.370 4.600 154,224 -0.18(-3.77%)
Oct 07, 2020 4.080 4.840 3.950 4.780 477,733 +0.77(+19.20%)
Oct 06, 2020 3.690 4.160 3.690 4.010 343,327 +0.24(+6.37%)
Oct 05, 2020 3.990 4.090 3.660 3.770 223,621 -0.25(-6.22%)
Oct 02, 2020 3.830 4.090 3.810 4.020 126,900 -0.03(-0.74%)
Oct 01, 2020 4.020 4.130 3.980 4.050 84,729 +0.04(+1.00%)
Sep 30, 2020 3.920 4.125 3.630 4.010 207,867 +0.04(+1.01%)
Sep 29, 2020 4.000 4.140 3.710 3.970 225,235 -0.05(-1.24%)
Sep 28, 2020 3.640 4.160 3.550 4.020 413,875 +0.35(+9.54%)
Sep 25, 2020 3.300 3.690 3.210 3.670 206,000 +0.28(+8.26%)
Sep 24, 2020 3.620 3.780 3.250 3.390 569,846 -0.46(-11.95%)
Sep 23, 2020 3.990 4.480 3.640 3.850 1,983,583 +0.02(+0.52%)
Sep 22, 2020 3.030 3.870 3.030 3.830 926,130 +0.76(+24.76%)
Sep 21, 2020 2.730 3.130 2.450 3.070 381,212 +0.14(+4.78%)
Sep 18, 2020 2.270 2.980 2.270 2.930 921,600 +0.66(+29.07%)
Sep 17, 2020 2.140 2.280 1.990 2.270 277,707 +0.13(+6.07%)
Sep 16, 2020 1.590 2.300 1.580 2.140 980,884 +0.48(+28.92%)
Sep 15, 2020 1.520 1.670 1.520 1.660 108,365 +0.13(+8.50%)
Sep 14, 2020 1.630 1.670 1.490 1.530 203,774 -0.13(-7.83%)
Sep 11, 2020 1.660 1.680 1.440 1.660 590,200 +0.05(+3.11%)
Sep 10, 2020 1.160 1.800 1.130 1.610 6,960,424 +0.46(+40.00%)
Sep 09, 2020 1.140 1.280 1.130 1.150 65,527 -0.03(-2.54%)
Sep 08, 2020 1.400 1.400 1.080 1.180 606,102 -0.23(-16.31%)
Sep 04, 2020 1.590 1.590 1.360 1.410 148,200 -0.22(-13.50%)
Sep 03, 2020 2.040 2.070 1.400 1.630 959,347 -0.49(-23.11%)
Sep 02, 2020 1.860 2.420 1.860 2.120 2,210,215 +0.26(+13.97%)
Sep 01, 2020 1.860 1.957 1.835 1.860 13,114 -0.06(-3.12%)
Aug 31, 2020 1.950 2.003 1.900 1.920 29,869 +0.05(+2.67%)
Aug 28, 2020 1.950 1.990 1.850 1.870 23,100 -0.11(-5.56%)
Aug 27, 2020 1.880 2.020 1.790 1.980 433,283 -0.07(-3.41%)
Aug 26, 2020 2.120 2.200 1.940 2.050 42,425 -0.07(-3.30%)
Aug 25, 2020 2.200 2.250 2.110 2.120 7,828 -0.13(-5.78%)
Aug 24, 2020 2.270 2.290 2.210 2.250 20,313 +0.10(+4.65%)
Aug 21, 2020 2.140 2.180 2.138 2.150 12,700 -0.08(-3.59%)
Aug 20, 2020 2.290 2.300 2.210 2.230 35,071 -0.06(-2.62%)
Aug 19, 2020 2.450 2.610 2.290 2.290 54,675 -0.21(-8.40%)
Aug 18, 2020 2.520 2.680 2.310 2.500 82,644 +0.00(+0.00%)
Aug 17, 2020 2.490 2.560 2.490 2.500 10,130 +0.01(+0.40%)
Aug 14, 2020 2.410 2.530 2.410 2.490 6,700 +0.02(+0.81%)
Aug 13, 2020 2.400 2.490 2.400 2.470 9,498 -0.03(-1.20%)
Aug 12, 2020 2.640 2.640 2.480 2.500 22,510 -0.19(-7.24%)
Aug 11, 2020 2.690 2.730 2.620 2.695 12,243 -0.06(-2.36%)
Aug 10, 2020 2.680 2.810 2.560 2.760 37,000 +0.06(+2.22%)
Aug 07, 2020 2.890 2.911 2.700 2.700 20,000 -0.13(-4.76%)
Aug 06, 2020 2.800 2.880 2.800 2.835 12,421 +0.04(+1.25%)
Aug 05, 2020 2.830 2.880 2.800 2.800 7,879 -0.03(-1.06%)
Aug 04, 2020 2.800 2.950 2.790 2.830 13,236 +0.03(+1.07%)
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.