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 (%)
May 29, 2020 4.480 4.750 4.200 4.490 170,100 +0.11(+2.51%)
May 28, 2020 4.110 4.750 4.100 4.380 353,211 +0.31(+7.62%)
May 27, 2020 4.810 5.000 3.710 4.070 834,939 -0.77(-15.91%)
May 26, 2020 4.300 5.400 4.300 4.840 1,611,202 +0.63(+14.96%)
May 22, 2020 3.000 4.500 3.000 4.210 2,175,200 +1.16(+38.03%)
May 21, 2020 2.810 3.250 2.660 3.050 960,814 -0.07(-2.24%)
May 20, 2020 1.720 3.370 1.640 3.120 3,503,423 +1.40(+81.40%)
May 19, 2020 1.840 1.840 1.650 1.720 36,291 -0.12(-6.52%)
May 18, 2020 1.980 1.980 1.800 1.840 85,772 -0.02(-1.08%)
May 15, 2020 1.840 1.980 1.770 1.860 70,200 +0.09(+5.08%)
May 14, 2020 1.680 1.860 1.540 1.770 82,136 +0.07(+4.12%)
May 13, 2020 1.700 1.775 1.700 1.700 105,330 -0.07(-3.95%)
May 12, 2020 1.450 1.980 1.450 1.770 332,028 +0.39(+28.26%)
May 11, 2020 1.340 1.440 1.250 1.380 40,154 -0.06(-4.17%)
May 08, 2020 1.390 1.440 1.270 1.440 46,200 -0.03(-2.04%)
May 07, 2020 1.280 1.480 1.210 1.470 48,831 +0.14(+10.53%)
May 06, 2020 1.350 1.350 1.200 1.330 39,598 -0.03(-2.21%)
May 05, 2020 1.280 1.380 1.140 1.360 111,800 +0.01(+0.74%)
May 04, 2020 0.9200 1.430 0.9200 1.350 309,508 +0.43(+47.09%)
May 01, 2020 0.9500 0.9500 0.8741 0.9178 11,800 -0.02(-2.35%)
Apr 30, 2020 0.9660 0.9660 0.9000 0.9399 40,896 +0.03(+3.29%)
Apr 29, 2020 0.9200 0.9300 0.8400 0.9100 21,861 +0.07(+8.33%)
Apr 28, 2020 0.7800 0.9398 0.7610 0.8400 83,486 +0.04(+5.00%)
Apr 27, 2020 0.8000 0.8399 0.7300 0.8000 77,597 +0.01(+1.11%)
Apr 24, 2020 0.8200 0.8400 0.7620 0.7912 13,000 -0.01(-1.10%)
Apr 23, 2020 0.7500 0.8091 0.7462 0.8000 17,682 +0.05(+6.65%)
Apr 22, 2020 0.7600 0.7900 0.7321 0.7501 26,143 -0.04(-5.05%)
Apr 21, 2020 0.8000 0.8000 0.7101 0.7900 14,217 -0.03(-3.66%)
Apr 20, 2020 0.8400 0.8500 0.8003 0.8200 19,646 -0.02(-2.59%)
Apr 17, 2020 0.7700 0.8500 0.7700 0.8418 9,800 -0.01(-0.96%)
Apr 16, 2020 0.8800 0.8800 0.7500 0.8500 13,873 -0.02(-2.30%)
Apr 15, 2020 0.8500 0.8800 0.8040 0.8700 6,336 +0.05(+6.36%)
Apr 14, 2020 0.8657 0.9100 0.7500 0.8180 31,577 -0.00(-0.24%)
Apr 13, 2020 0.9700 1.000 0.7000 0.8200 74,410 -0.10(-11.27%)
Apr 09, 2020 0.9000 0.9910 0.8800 0.9241 27,900 +0.08(+10.01%)
Apr 08, 2020 0.8200 0.9000 0.7603 0.8400 30,433 +0.08(+10.53%)
Apr 07, 2020 0.6643 0.8299 0.6400 0.7600 30,358 +0.07(+10.14%)
Apr 06, 2020 0.7200 0.7200 0.6000 0.6900 30,460 +0.02(+2.99%)
Apr 03, 2020 0.7190 0.7190 0.6501 0.6700 8,200 -0.03(-4.56%)
Apr 02, 2020 0.7700 0.8180 0.7020 0.7020 14,076 -0.08(-10.00%)
Apr 01, 2020 0.8300 0.8300 0.7800 0.7800 21,119 -0.05(-6.02%)
Mar 31, 2020 0.8500 1.000 0.7681 0.8300 181,505 -0.02(-2.35%)
Mar 30, 2020 0.8900 0.8999 0.8500 0.8500 14,566 -0.07(-7.10%)
Mar 27, 2020 0.9300 0.9400 0.9045 0.9150 19,400 -0.02(-2.66%)
Mar 26, 2020 1.010 1.010 0.9295 0.9400 33,367 -0.07(-6.93%)
Mar 25, 2020 1.020 1.020 0.9000 1.010 52,744 -0.01(-0.98%)
Mar 24, 2020 0.8900 1.040 0.8601 1.020 81,349 +0.15(+17.24%)
Mar 23, 2020 0.7900 0.9500 0.7826 0.8700 48,484 +0.12(+16.00%)
Mar 20, 2020 0.6000 0.8000 0.5707 0.7500 93,800 +0.20(+36.36%)
Mar 19, 2020 0.4900 0.5500 0.4600 0.5500 26,144 +0.04(+7.84%)
Mar 18, 2020 0.5300 0.5300 0.4800 0.5100 39,790 -0.02(-3.43%)
Mar 17, 2020 0.5000 0.5418 0.4500 0.5281 129,910 -0.03(-5.70%)
Mar 16, 2020 0.7700 0.7800 0.5444 0.5600 114,346 -0.28(-33.33%)
Mar 13, 2020 0.8700 0.8700 0.7800 0.8400 12,400 -0.03(-3.45%)
Mar 12, 2020 0.9045 0.9200 0.8118 0.8700 42,543 -0.09(-9.38%)
Mar 11, 2020 0.9334 1.000 0.9334 0.9601 29,933 -0.04(-3.89%)
Mar 10, 2020 1.176 1.220 0.9990 0.9990 29,508 -0.07(-6.64%)
Mar 09, 2020 1.090 1.100 0.9100 1.070 39,718 -0.08(-7.03%)
Mar 06, 2020 1.210 1.210 1.150 1.151 12,700 -0.08(-6.43%)
Mar 05, 2020 1.270 1.290 1.220 1.230 29,373 -0.09(-6.82%)
Mar 04, 2020 1.310 1.330 1.290 1.320 7,586 +0.01(+0.76%)
Mar 03, 2020 1.320 1.320 1.310 1.310 9,292 -0.01(-0.76%)
Mar 02, 2020 1.340 1.350 1.270 1.320 5,487 +0.04(+2.72%)
Feb 28, 2020 1.360 1.366 1.250 1.285 26,200 -0.09(-6.39%)
Feb 27, 2020 1.430 1.430 1.360 1.373 8,685 -0.05(-3.33%)
Feb 26, 2020 1.360 1.430 1.360 1.420 20,833 +0.04(+2.90%)
Feb 25, 2020 1.490 1.490 1.380 1.380 13,414 -0.11(-7.38%)
Feb 24, 2020 1.570 1.570 1.420 1.490 24,777 -0.08(-4.96%)
Feb 21, 2020 1.540 1.568 1.540 1.568 6,000 +0.01(+0.65%)
Feb 20, 2020 1.560 1.576 1.520 1.558 12,636 +0.04(+2.33%)
Feb 19, 2020 1.640 1.660 1.500 1.522 52,786 -0.13(-7.74%)
Feb 18, 2020 1.680 1.680 1.650 1.650 16,855 +0.00(+0.00%)
Feb 14, 2020 1.650 1.670 1.650 1.650 14,200 +0.00(+0.00%)
Feb 13, 2020 1.710 1.710 1.650 1.650 8,409 -0.01(-0.60%)
Feb 12, 2020 1.770 1.770 1.660 1.660 42,890 -0.06(-3.48%)
Feb 11, 2020 1.660 1.720 1.660 1.720 21,687 +0.04(+2.38%)
Feb 10, 2020 1.690 1.720 1.660 1.680 14,177 -0.01(-0.60%)
Feb 07, 2020 1.660 1.690 1.660 1.690 14,600 -0.02(-1.17%)
Feb 06, 2020 1.700 1.720 1.650 1.710 28,662 +0.02(+1.18%)
Feb 05, 2020 1.740 1.740 1.660 1.690 14,490 -0.01(-0.59%)
Feb 04, 2020 1.690 1.720 1.690 1.700 8,274 +0.02(+1.20%)
Feb 03, 2020 1.730 1.740 1.650 1.680 29,924 -0.06(-3.66%)
Jan 31, 2020 1.810 1.833 1.737 1.744 24,500 -0.08(-4.19%)
Jan 30, 2020 1.790 1.850 1.760 1.820 18,076 -0.04(-2.15%)
Jan 29, 2020 1.800 2.000 1.800 1.860 89,611 +0.02(+0.94%)
Jan 28, 2020 1.800 1.890 1.760 1.843 51,452 +0.03(+1.81%)
Jan 27, 2020 1.800 1.810 1.756 1.810 32,414 +0.00(+0.00%)
Jan 24, 2020 1.900 1.900 1.810 1.810 9,700 -0.03(-1.63%)
Jan 23, 2020 1.910 1.910 1.820 1.840 30,049 -0.04(-2.13%)
Jan 22, 2020 1.880 1.920 1.840 1.880 34,796 +0.00(+0.00%)
Jan 21, 2020 1.850 1.930 1.850 1.880 53,624 +0.03(+1.62%)
Jan 17, 2020 1.830 1.870 1.830 1.850 50,100 +0.02(+1.09%)
Jan 16, 2020 1.880 1.950 1.830 1.830 55,562 -0.05(-2.66%)
Jan 15, 2020 1.920 1.920 1.790 1.880 58,020 -0.05(-2.59%)
Jan 14, 2020 1.940 2.200 1.860 1.930 414,312 +0.01(+0.52%)
Jan 13, 2020 1.950 1.990 1.860 1.920 101,766 -0.04(-2.04%)
Jan 10, 2020 2.040 2.070 1.930 1.960 98,300 -0.11(-5.31%)
Jan 09, 2020 2.080 2.230 1.760 2.070 257,822 +1.28(+162.03%)
Jan 08, 2020 0.8000 0.8479 0.7651 0.7900 124,895 -0.03(-3.66%)
Jan 07, 2020 0.9030 0.9109 0.8157 0.8200 124,128 -0.09(-9.92%)
Jan 06, 2020 0.9000 0.9500 0.8944 0.9103 77,712 -0.03(-3.16%)
Jan 03, 2020 1.000 1.000 0.9100 0.9400 162,900 -0.07(-6.93%)
Jan 02, 2020 0.8600 1.040 0.8500 1.010 373,540 +0.18(+21.69%)
Dec 31, 2019 0.7900 0.8465 0.7900 0.8300 161,200 +0.06(+7.79%)
Dec 30, 2019 0.8000 0.8000 0.7500 0.7700 70,113 -0.01(-0.75%)
Dec 27, 2019 0.7700 0.7900 0.7550 0.7758 41,100 +0.02(+2.07%)
Dec 26, 2019 0.7600 0.7800 0.7600 0.7601 50,768 +0.01(+1.33%)
Dec 24, 2019 0.7850 0.7900 0.7500 0.7501 6,000 -0.04(-5.05%)
Dec 23, 2019 0.7600 0.7900 0.7500 0.7900 71,252 +0.02(+2.60%)
Dec 20, 2019 0.7600 0.7920 0.7600 0.7700 22,300 +0.02(+2.67%)
Dec 19, 2019 0.7500 0.7600 0.7400 0.7500 24,894 -0.03(-3.85%)
Dec 18, 2019 0.7900 0.8061 0.7600 0.7800 47,931 -0.04(-4.88%)
Dec 17, 2019 0.7800 0.8500 0.7500 0.8200 52,608 +0.02(+3.02%)
Dec 16, 2019 0.8100 0.8200 0.7910 0.7960 12,698 +0.01(+0.76%)
Dec 13, 2019 0.8100 0.8120 0.7900 0.7900 28,800 +0.00(+0.00%)
Dec 12, 2019 0.8000 0.8300 0.7819 0.7900 14,605 +0.00(+0.08%)
Dec 11, 2019 0.8200 0.8400 0.7800 0.7894 49,619 -0.07(-8.21%)
Dec 10, 2019 0.9000 0.9000 0.8301 0.8600 38,809 -0.01(-1.15%)
Dec 09, 2019 0.8600 0.8900 0.8100 0.8700 6,416 +0.04(+4.92%)
Dec 06, 2019 0.9000 0.9100 0.7721 0.8292 225,300 -0.09(-9.87%)
Dec 05, 2019 0.9100 0.9200 0.9000 0.9200 57,777 +0.00(+0.00%)
Dec 04, 2019 0.9000 0.9200 0.9000 0.9200 37,428 +0.00(+0.00%)
Dec 03, 2019 0.9000 0.9200 0.9000 0.9200 42,417 +0.02(+2.21%)
Dec 02, 2019 0.9000 0.9100 0.9000 0.9001 22,430 -0.00(-0.54%)
Nov 29, 2019 0.9100 0.9100 0.9000 0.9050 16,000 +0.01(+0.56%)
Nov 27, 2019 0.8700 0.9100 0.8671 0.9000 109,000 +0.01(+1.12%)
Nov 26, 2019 0.8000 0.8902 0.7400 0.8900 145,729 +0.15(+20.27%)
Nov 25, 2019 0.7400 0.7700 0.7100 0.7400 45,226 +0.00(+0.35%)
Nov 22, 2019 0.7189 0.7400 0.7120 0.7374 7,200 -0.01(-1.71%)
Nov 21, 2019 0.7300 0.7600 0.7300 0.7502 15,476 +0.01(+0.94%)
Nov 20, 2019 0.7600 0.7600 0.7020 0.7432 41,642 -0.01(-0.91%)
Nov 19, 2019 0.6300 0.7650 0.6300 0.7500 88,438 +0.10(+15.01%)
Nov 18, 2019 0.6700 0.7100 0.6500 0.6521 31,699 -0.04(-6.25%)
Nov 15, 2019 0.6900 0.7200 0.6900 0.6956 34,300 -0.01(-1.08%)
Nov 14, 2019 0.7200 0.7200 0.6900 0.7032 8,627 -0.02(-2.33%)
Nov 13, 2019 0.6700 0.7200 0.6700 0.7200 38,217 +0.05(+6.87%)
Nov 12, 2019 0.7059 0.7300 0.6720 0.6737 23,391 -0.03(-4.58%)
Nov 11, 2019 0.7100 0.7200 0.7060 0.7060 2,951 -0.02(-2.62%)
Nov 08, 2019 0.7200 0.7250 0.7200 0.7250 4,500 +0.00(+0.00%)
Nov 07, 2019 0.7300 0.7350 0.7022 0.7250 25,527 -0.03(-3.33%)
Nov 06, 2019 0.7500 0.7500 0.7000 0.7500 15,309 +0.01(+1.34%)
Nov 05, 2019 0.7300 0.7500 0.7000 0.7401 24,896 +0.01(+1.38%)
Nov 04, 2019 0.7300 0.7500 0.7200 0.7300 11,823 +0.00(+0.00%)
Nov 01, 2019 0.7475 0.7475 0.7201 0.7300 13,200 -0.05(-6.41%)
Oct 31, 2019 0.7000 0.8000 0.7000 0.7800 58,495 +0.06(+7.88%)
Oct 30, 2019 0.7310 0.7540 0.7201 0.7230 11,668 -0.02(-2.56%)
Oct 29, 2019 0.7322 0.7688 0.7300 0.7420 25,496 -0.01(-1.77%)
Oct 28, 2019 0.7623 0.8100 0.7520 0.7554 89,515 +0.01(+0.71%)
Oct 25, 2019 0.7500 0.7901 0.7201 0.7501 35,200 -0.03(-3.83%)
Oct 24, 2019 0.7410 0.8000 0.7314 0.7800 17,948 +0.00(+0.33%)
Oct 23, 2019 0.7800 0.7800 0.7562 0.7774 7,803 +0.02(+2.29%)
Oct 22, 2019 0.7500 0.7942 0.7200 0.7600 42,635 +0.04(+5.56%)
Oct 21, 2019 0.7200 0.7200 0.7000 0.7200 14,131 +0.01(+0.70%)
Oct 18, 2019 0.7100 0.7300 0.6511 0.7150 30,500 -0.02(-2.05%)
Oct 17, 2019 0.7200 0.7400 0.7200 0.7300 9,747 +0.01(+1.39%)
Oct 16, 2019 0.7500 0.7749 0.7100 0.7200 17,858 +0.00(+0.00%)
Oct 15, 2019 0.6800 0.7587 0.6511 0.7200 53,591 +0.05(+6.92%)
Oct 14, 2019 0.6700 0.6900 0.6507 0.6734 17,439 +0.01(+1.57%)
Oct 11, 2019 0.6600 0.6700 0.6500 0.6630 33,200 +0.00(+0.50%)
Oct 10, 2019 0.6200 0.6700 0.6100 0.6597 58,262 +0.07(+11.44%)
Oct 09, 2019 0.5500 0.6200 0.5401 0.5920 116,680 +0.05(+9.20%)
Oct 08, 2019 0.6500 0.6680 0.5400 0.5421 135,171 -0.10(-15.44%)
Oct 07, 2019 0.7300 0.7345 0.6402 0.6411 74,106 -0.10(-13.36%)
Oct 04, 2019 0.7400 0.7700 0.7100 0.7400 25,400 +0.01(+1.36%)
Oct 03, 2019 0.7500 0.7601 0.7200 0.7301 20,887 -0.05(-6.39%)
Oct 02, 2019 0.7800 0.7944 0.7614 0.7799 11,476 -0.00(-0.48%)
Oct 01, 2019 0.7800 0.8000 0.7623 0.7837 38,675 -0.03(-3.25%)
Sep 30, 2019 0.8000 0.8197 0.7932 0.8100 12,368 -0.01(-1.16%)
Sep 27, 2019 0.8000 0.8200 0.8000 0.8195 25,800 +0.02(+2.44%)
Sep 26, 2019 0.8300 0.8300 0.8000 0.8000 8,858 -0.01(-1.74%)
Sep 25, 2019 0.8000 0.8295 0.8000 0.8142 10,043 -0.00(-0.10%)
Sep 24, 2019 0.8400 0.8400 0.8009 0.8150 22,515 -0.03(-3.55%)
Sep 23, 2019 0.8800 0.8800 0.8300 0.8450 24,893 -0.01(-0.59%)
Sep 20, 2019 0.8880 0.8880 0.8300 0.8500 11,400 -0.02(-2.04%)
Sep 19, 2019 0.8400 0.8678 0.8400 0.8677 2,793 +0.03(+3.29%)
Sep 18, 2019 0.8700 0.8900 0.8318 0.8401 27,995 -0.04(-4.54%)
Sep 17, 2019 0.8900 0.8956 0.8634 0.8801 18,739 -0.01(-0.77%)
Sep 16, 2019 0.9000 0.9000 0.8751 0.8869 34,933 +0.01(+0.82%)
Sep 13, 2019 0.8700 0.8900 0.8640 0.8797 30,300 +0.00(+0.48%)
Sep 12, 2019 0.8700 0.9000 0.8500 0.8755 38,386 -0.00(-0.51%)
Sep 11, 2019 0.8800 0.9000 0.8500 0.8800 57,901 +0.02(+2.06%)
Sep 10, 2019 0.8200 0.9200 0.8200 0.8622 99,217 +0.03(+3.88%)
Sep 09, 2019 0.8400 0.8600 0.8100 0.8300 37,234 -0.02(-2.35%)
Sep 06, 2019 0.8300 0.8500 0.8300 0.8500 17,600 +0.02(+2.42%)
Sep 05, 2019 0.8325 0.8500 0.8202 0.8299 9,435 -0.00(-0.47%)
Sep 04, 2019 0.8300 0.8740 0.8200 0.8338 21,573 -0.02(-1.91%)
Sep 03, 2019 0.8200 0.8500 0.8200 0.8500 14,522 +0.02(+2.34%)
Aug 30, 2019 0.8749 0.8749 0.8150 0.8306 10,400 -0.00(-0.57%)
Aug 29, 2019 0.8400 0.8400 0.8200 0.8354 6,594 +0.01(+1.75%)
Aug 28, 2019 0.8100 0.8600 0.8008 0.8210 46,501 -0.01(-1.08%)
Aug 27, 2019 0.8100 0.8400 0.8000 0.8300 8,930 +0.00(+0.00%)
Aug 26, 2019 0.8400 0.8400 0.8100 0.8300 11,631 +0.00(+0.30%)
Aug 23, 2019 0.8500 0.8650 0.8015 0.8275 18,400 -0.00(-0.30%)
Aug 22, 2019 0.8700 0.8799 0.8300 0.8300 9,841 -0.01(-1.19%)
Aug 21, 2019 0.8400 0.8900 0.8276 0.8400 6,799 +0.00(+0.00%)
Aug 20, 2019 0.8900 0.9000 0.8384 0.8400 25,401 -0.03(-3.45%)
Aug 19, 2019 0.8700 0.8800 0.8600 0.8700 22,055 +0.01(+1.16%)
Aug 16, 2019 0.8500 0.8600 0.8300 0.8600 23,800 +0.03(+3.22%)
Aug 15, 2019 0.8400 0.8430 0.8200 0.8332 49,940 +0.01(+1.61%)
Aug 14, 2019 0.8000 0.8300 0.7700 0.8200 27,263 +0.03(+3.81%)
Aug 13, 2019 0.7500 0.7900 0.7204 0.7899 24,494 +0.06(+8.21%)
Aug 12, 2019 0.7300 0.7500 0.7100 0.7300 15,338 +0.00(+0.00%)
Aug 09, 2019 0.7000 0.7300 0.7000 0.7300 7,900 +0.01(+1.90%)
Aug 08, 2019 0.7350 0.7350 0.7000 0.7164 21,394 -0.00(-0.50%)
Aug 07, 2019 0.7600 0.7700 0.6900 0.7200 72,199 -0.06(-7.11%)
Aug 06, 2019 0.7800 0.8144 0.7739 0.7751 30,208 -0.03(-4.31%)
Aug 05, 2019 0.8193 0.8300 0.7918 0.8100 37,638 -0.02(-2.41%)
Aug 02, 2019 0.8500 0.8500 0.8100 0.8300 21,400 -0.02(-2.35%)
Aug 01, 2019 0.8600 0.8800 0.8400 0.8500 37,833 -0.01(-1.29%)
Jul 31, 2019 0.8500 0.8662 0.8134 0.8611 21,216 -0.01(-0.75%)
Jul 30, 2019 0.7820 0.8676 0.7600 0.8676 35,472 +0.06(+7.39%)
Jul 29, 2019 0.7950 0.8079 0.7950 0.8079 19,856 -0.00(-0.26%)
Jul 26, 2019 0.8101 0.8150 0.8001 0.8100 11,700 +0.01(+0.62%)
Jul 25, 2019 0.8100 0.8300 0.7800 0.8050 65,749 +0.03(+4.01%)
Jul 24, 2019 0.8320 0.8500 0.7600 0.7740 103,063 -0.07(-7.86%)
Jul 23, 2019 0.8500 0.8800 0.8300 0.8400 38,202 -0.04(-4.55%)
Jul 22, 2019 0.8500 0.8900 0.8326 0.8800 26,825 +0.02(+2.33%)
Jul 19, 2019 0.8810 0.8810 0.8420 0.8600 22,500 -0.03(-3.37%)
Jul 18, 2019 0.9600 0.9600 0.8201 0.8900 163,551 -0.07(-7.29%)
Jul 17, 2019 0.9727 0.9868 0.9400 0.9600 106,421 -0.03(-3.03%)
Jul 16, 2019 1.000 1.000 0.9600 0.9900 30,347 -0.01(-0.78%)
Jul 15, 2019 0.9999 1.050 0.9700 0.9978 100,360 -0.00(-0.12%)
Jul 12, 2019 1.000 1.000 0.9721 0.9990 26,700 +0.00(+0.00%)
Jul 11, 2019 0.9990 0.9999 0.9601 0.9990 22,181 +0.03(+2.86%)
Jul 10, 2019 1.000 1.000 0.9500 0.9712 48,176 -0.03(-2.65%)
Jul 09, 2019 0.9700 1.000 0.9500 0.9976 46,054 +0.01(+0.77%)
Jul 08, 2019 0.9800 0.9999 0.9607 0.9900 22,332 +0.00(+0.00%)
Jul 05, 2019 0.9999 1.000 0.9501 0.9900 109,800 -0.01(-1.00%)
Jul 03, 2019 1.000 1.010 0.9547 1.000 18,400 +0.01(+1.01%)
Jul 02, 2019 1.000 1.010 0.9700 0.9900 5,320 -0.01(-1.00%)
Jul 01, 2019 0.9800 1.020 0.9800 1.000 34,477 +0.03(+3.09%)
Jun 28, 2019 0.9700 1.000 0.9500 0.9700 125,200 +0.00(+0.27%)
Jun 27, 2019 0.9500 0.9800 0.9300 0.9674 71,003 -0.02(-2.09%)
Jun 26, 2019 0.9330 0.9886 0.9300 0.9880 40,625 +0.05(+5.16%)
Jun 25, 2019 1.000 1.000 0.9228 0.9395 55,177 -0.06(-6.05%)
Jun 24, 2019 0.9900 1.050 0.9600 1.000 145,122 +0.00(+0.00%)
Jun 21, 2019 1.000 1.010 0.9820 1.000 31,300 -0.01(-0.99%)
Jun 20, 2019 1.000 1.030 0.9900 1.010 34,845 +0.01(+1.27%)
Jun 19, 2019 0.9900 1.020 0.9900 0.9973 53,664 -0.02(-1.85%)
Jun 18, 2019 1.030 1.038 0.9700 1.016 201,961 -0.02(-2.30%)
Jun 17, 2019 0.9700 1.120 0.9600 1.040 238,344 -0.10(-8.77%)
Jun 14, 2019 1.210 1.245 0.8667 1.140 889,100 -0.16(-12.31%)
Jun 13, 2019 1.330 1.340 1.300 1.300 37,176 -0.04(-2.99%)
Jun 12, 2019 1.350 1.380 1.310 1.340 66,736 -0.04(-2.90%)
Jun 11, 2019 1.360 1.380 1.319 1.380 176,296 +0.04(+2.99%)
Jun 10, 2019 1.340 1.360 1.300 1.340 70,824 +0.03(+2.29%)
Jun 07, 2019 1.300 1.340 1.290 1.310 75,000 +0.01(+0.77%)
Jun 06, 2019 1.300 1.350 1.300 1.300 57,651 +0.00(+0.00%)
Jun 05, 2019 1.300 1.310 1.300 1.300 21,576 -0.01(-0.76%)
Jun 04, 2019 1.300 1.310 1.300 1.310 52,262 +0.01(+0.77%)
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.