RENREN, Inc. (NY: RENN)
3.240 USD  +0.010 (+0.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 3.280 3.300 3.210 3.240 485,639 +0.01(+0.31%)
Jul 28, 2014 3.280 3.320 3.220 3.230 569,574 -0.07(-2.12%)
Jul 25, 2014 3.280 3.380 3.200 3.300 667,342 +0.02(+0.61%)
Jul 24, 2014 3.190 3.300 3.190 3.280 535,301 +0.08(+2.50%)
Jul 23, 2014 3.200 3.270 3.160 3.200 320,523 -0.03(-0.93%)
Jul 22, 2014 3.220 3.250 3.190 3.230 313,392 +0.06(+1.89%)
Jul 21, 2014 3.310 3.320 3.170 3.170 527,965 -0.12(-3.65%)
Jul 18, 2014 3.290 3.310 3.230 3.290 505,892 -0.02(-0.60%)
Jul 17, 2014 3.230 3.380 3.230 3.310 793,392 +0.04(+1.22%)
Jul 16, 2014 3.250 3.300 3.240 3.270 668,230 +0.02(+0.62%)
Jul 15, 2014 3.220 3.280 3.200 3.250 430,626 +0.04(+1.25%)
Jul 14, 2014 3.210 3.260 3.190 3.210 658,131 +0.01(+0.31%)
Jul 11, 2014 3.160 3.220 3.160 3.200 239,075 +0.04(+1.27%)
Jul 10, 2014 3.120 3.170 3.100 3.160 410,784 -0.02(-0.63%)
Jul 09, 2014 3.210 3.220 3.130 3.180 404,523 -0.02(-0.63%)
Jul 08, 2014 3.300 3.300 3.100 3.200 1,141,152 -0.10(-3.03%)
Jul 07, 2014 3.380 3.410 3.300 3.300 611,935 -0.11(-3.23%)
Jul 03, 2014 3.410 3.410 3.410 0 +0.00(+0.00%)
Jul 02, 2014 3.410 3.480 3.400 3.410 905,418 +0.02(+0.59%)
Jul 01, 2014 3.360 3.420 3.359 3.390 609,126 +0.05(+1.50%)
Jun 30, 2014 3.280 3.380 3.260 3.340 860,309 +0.02(+0.60%)
Jun 27, 2014 3.340 3.370 3.290 3.320 515,021 -0.01(-0.30%)
Jun 26, 2014 3.320 3.420 3.310 3.330 821,231 +0.00(+0.00%)
Jun 25, 2014 3.300 3.370 3.300 3.330 258,375 +0.00(+0.00%)
Jun 24, 2014 3.290 3.400 3.290 3.330 681,490 -0.02(-0.60%)
Jun 23, 2014 3.280 3.380 3.250 3.350 600,510 +0.04(+1.21%)
Jun 20, 2014 3.340 3.370 3.310 3.310 623,323 -0.03(-0.90%)
Jun 19, 2014 3.400 3.420 3.330 3.340 745,156 -0.03(-0.89%)
Jun 18, 2014 3.340 3.460 3.340 3.370 521,871 +0.03(+0.90%)
Jun 17, 2014 3.230 3.440 3.230 3.340 1,082,286 +0.05(+1.52%)
Jun 16, 2014 3.230 3.320 3.220 3.290 484,201 -0.01(-0.30%)
Jun 13, 2014 3.350 3.350 3.270 3.300 389,088 -0.01(-0.30%)
Jun 12, 2014 3.310 3.350 3.300 3.310 497,770 +0.00(+0.00%)
Jun 11, 2014 3.300 3.350 3.290 3.310 527,756 -0.03(-0.90%)
Jun 10, 2014 3.380 3.380 3.270 3.340 611,855 +0.01(+0.30%)
Jun 06, 2014 3.330 3.350 3.300 3.330 376,412 +0.00(+0.00%)
Jun 05, 2014 3.300 3.380 3.300 3.330 304,662 +0.00(+0.00%)
Jun 04, 2014 3.340 3.380 3.320 3.330 380,132 -0.01(-0.30%)
Jun 03, 2014 3.430 3.430 3.320 3.340 473,003 -0.09(-2.62%)
Jun 02, 2014 3.380 3.500 3.370 3.430 676,866 +0.05(+1.48%)
May 30, 2014 3.460 3.470 3.350 3.380 359,015 -0.08(-2.31%)
May 29, 2014 3.330 3.520 3.330 3.460 913,141 +0.12(+3.59%)
May 28, 2014 3.300 3.390 3.300 3.340 517,691 -0.03(-0.89%)
May 27, 2014 3.390 3.450 3.330 3.370 563,796 -0.04(-1.17%)
May 23, 2014 3.410 3.410 3.410 0 +0.12(+3.65%)
May 22, 2014 3.160 3.320 3.130 3.290 1,525,539 +0.12(+3.79%)
May 21, 2014 3.280 3.280 3.170 3.170 1,147,955 -0.11(-3.35%)
May 20, 2014 3.280 3.320 3.263 3.280 710,341 -0.01(-0.30%)
May 19, 2014 3.280 3.320 3.270 3.290 549,616 +0.00(+0.00%)
May 16, 2014 3.310 3.340 3.275 3.290 379,579 +0.00(+0.00%)
May 15, 2014 3.270 3.330 3.230 3.290 856,427 +0.02(+0.61%)
May 14, 2014 3.300 3.310 3.270 3.270 707,833 -0.03(-0.91%)
May 13, 2014 3.300 3.305 3.270 3.300 629,342 +0.01(+0.30%)
May 12, 2014 3.290 3.340 3.270 3.290 848,704 +0.00(+0.00%)
May 09, 2014 3.270 3.310 3.203 3.290 854,275 +0.01(+0.30%)
May 08, 2014 3.250 3.310 3.230 3.280 675,171 +0.02(+0.61%)
May 07, 2014 3.250 3.310 3.120 3.260 1,285,467 +0.03(+0.93%)
May 06, 2014 3.310 3.330 3.230 3.230 1,064,284 -0.09(-2.71%)
May 05, 2014 3.250 3.330 3.250 3.320 278,316 +0.03(+0.91%)
May 02, 2014 3.330 3.380 3.280 3.290 497,755 -0.03(-0.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here