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 (%)
Jul 31, 2020 2.760 2.810 2.710 2.710 10,700 -0.05(-1.81%)
Jul 30, 2020 2.880 2.900 2.760 2.760 17,645 -0.12(-4.17%)
Jul 29, 2020 2.770 2.960 2.700 2.880 10,763 +0.05(+1.77%)
Jul 28, 2020 3.000 3.075 2.830 2.830 13,379 -0.17(-5.67%)
Jul 27, 2020 3.190 3.390 3.000 3.000 68,256 -0.19(-5.96%)
Jul 24, 2020 2.660 3.360 2.510 3.190 229,900 +0.49(+18.15%)
Jul 23, 2020 3.140 3.140 2.700 2.700 29,206 -0.29(-9.70%)
Jul 22, 2020 3.460 3.500 2.910 2.990 53,742 -0.53(-15.06%)
Jul 21, 2020 3.650 3.670 3.510 3.520 27,412 -0.03(-0.85%)
Jul 20, 2020 3.520 3.650 3.500 3.550 13,221 +0.01(+0.28%)
Jul 17, 2020 3.670 3.689 3.540 3.540 25,700 -0.13(-3.54%)
Jul 16, 2020 3.730 3.770 3.670 3.670 6,941 -0.01(-0.27%)
Jul 15, 2020 3.630 3.850 3.630 3.680 17,018 +0.00(+0.00%)
Jul 14, 2020 3.610 3.690 3.610 3.680 17,556 -0.02(-0.54%)
Jul 13, 2020 3.800 3.850 3.700 3.700 22,856 -0.03(-0.80%)
Jul 10, 2020 3.590 3.760 3.590 3.730 17,300 +0.06(+1.77%)
Jul 09, 2020 3.740 3.842 3.590 3.665 29,815 +0.00(+0.14%)
Jul 08, 2020 3.700 3.760 3.610 3.660 20,767 -0.10(-2.66%)
Jul 07, 2020 3.720 3.835 3.720 3.760 17,440 -0.05(-1.31%)
Jul 06, 2020 3.750 3.980 3.610 3.810 41,397 +0.09(+2.42%)
Jul 02, 2020 3.570 3.750 3.500 3.720 21,600 +0.16(+4.49%)
Jul 01, 2020 3.540 3.600 3.490 3.560 19,774 +0.00(+0.00%)
Jun 30, 2020 3.600 3.640 3.510 3.560 27,481 -0.17(-4.56%)
Jun 29, 2020 3.690 3.800 3.690 3.730 38,057 +0.03(+0.81%)
Jun 26, 2020 3.690 3.770 3.660 3.700 50,100 +0.01(+0.27%)
Jun 25, 2020 3.600 3.800 3.600 3.690 148,114 +0.05(+1.37%)
Jun 24, 2020 3.860 3.860 3.530 3.640 88,200 -0.30(-7.61%)
Jun 23, 2020 4.000 4.040 3.890 3.940 46,427 -0.05(-1.25%)
Jun 22, 2020 3.950 4.000 3.895 3.990 126,245 -0.05(-1.24%)
Jun 19, 2020 4.060 4.210 4.000 4.040 281,200 +0.06(+1.51%)
Jun 18, 2020 3.900 4.180 3.900 3.980 72,884 -0.01(-0.25%)
Jun 17, 2020 3.980 4.100 3.960 3.990 55,209 -0.02(-0.50%)
Jun 16, 2020 3.910 4.170 3.910 4.010 202,877 -0.01(-0.25%)
Jun 15, 2020 4.120 4.180 3.900 4.020 145,828 -0.25(-5.85%)
Jun 12, 2020 4.200 4.290 4.120 4.270 96,100 +0.16(+3.89%)
Jun 11, 2020 4.100 4.160 4.046 4.110 70,249 -0.16(-3.75%)
Jun 10, 2020 4.540 4.590 4.090 4.270 116,303 -0.42(-8.96%)
Jun 09, 2020 4.530 4.800 4.400 4.690 86,528 -0.07(-1.47%)
Jun 08, 2020 4.700 4.910 4.650 4.760 126,813 -0.12(-2.46%)
Jun 05, 2020 5.240 5.350 4.620 4.880 247,800 -0.28(-5.43%)
Jun 04, 2020 4.850 5.300 4.850 5.160 174,294 +0.08(+1.57%)
Jun 03, 2020 5.430 5.500 4.950 5.080 221,289 -0.13(-2.50%)
Jun 02, 2020 4.740 5.250 4.510 5.210 400,348 +0.61(+13.26%)
Jun 01, 2020 4.300 4.740 4.200 4.600 141,813 +0.11(+2.45%)
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%)
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.