Renren Stock Price History | Historical RENN Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	3.050	3.050	2.955	2.980	2,967,430	-0.03(-1.00%)
May 20, 2013	2.880	3.140	2.880	3.010	9,298,989	+0.16(+5.61%)
May 17, 2013	2.800	2.890	2.780	2.850	2,037,672	+0.03(+1.06%)
May 16, 2013	2.830	2.880	2.800	2.820	2,823,651	-0.03(-1.05%)
May 15, 2013	2.920	2.940	2.810	2.850	4,077,692	-0.14(-4.68%)
May 13, 2013	3.070	3.100	2.970	2.990	6,916,266	-0.06(-1.97%)
May 10, 2013	3.050	3.150	3.010	3.050	3,844,020	+0.01(+0.33%)
May 09, 2013	3.060	3.250	3.000	3.040	7,888,495	+0.01(+0.33%)
May 08, 2013	3.000	3.100	2.900	3.030	4,040,258	+0.03(+1.00%)
May 07, 2013	3.160	3.160	2.950	3.000	3,393,225	-0.10(-3.23%)
May 06, 2013	2.850	3.230	2.850	3.100	5,374,927	+0.31(+11.11%)
May 03, 2013	2.790	2.800	2.750	2.790	464,152	+0.02(+0.72%)
May 02, 2013	2.780	2.800	2.750	2.770	300,435	+0.02(+0.73%)
May 01, 2013	2.780	2.830	2.750	2.750	343,056	-0.05(-1.79%)
Apr 30, 2013	2.760	2.870	2.750	2.800	734,235	+0.01(+0.36%)
Apr 29, 2013	2.910	2.930	2.790	2.790	878,355	-0.07(-2.45%)
Apr 26, 2013	2.750	2.860	2.740	2.860	951,457	+0.10(+3.62%)
Apr 25, 2013	2.800	2.800	2.740	2.760	684,409	+0.03(+1.10%)
Apr 24, 2013	2.730	2.780	2.710	2.730	533,136	-0.02(-0.73%)
Apr 23, 2013	2.600	2.750	2.520	2.750	2,329,941	+0.15(+5.77%)
Apr 22, 2013	2.680	2.735	2.580	2.600	1,575,060	-0.10(-3.70%)
Apr 19, 2013	2.720	2.750	2.680	2.700	1,036,262	-0.02(-0.74%)
Apr 18, 2013	2.750	2.770	2.720	2.720	753,978	-0.03(-1.09%)
Apr 17, 2013	2.810	2.810	2.730	2.750	735,778	-0.03(-1.08%)
Apr 16, 2013	2.800	2.800	2.750	2.780	660,388	-0.02(-0.71%)
Apr 15, 2013	2.920	2.920	2.740	2.800	1,416,925	-0.12(-4.11%)
Apr 12, 2013	2.800	2.920	2.800	2.920	1,455,091	+0.08(+2.82%)
Apr 11, 2013	2.860	2.870	2.790	2.840	1,055,093	-0.01(-0.35%)
Apr 10, 2013	2.800	2.870	2.800	2.850	1,099,646	+0.05(+1.79%)
Apr 09, 2013	2.720	2.810	2.720	2.800	1,203,420	+0.07(+2.56%)
Apr 08, 2013	2.740	2.770	2.730	2.730	503,040	-0.03(-1.09%)
Apr 05, 2013	2.730	2.770	2.710	2.760	927,692	-0.01(-0.36%)
Apr 04, 2013	2.770	2.790	2.710	2.770	453,851	+0.00(+0.00%)
Apr 03, 2013	2.800	2.810	2.710	2.770	1,494,448	-0.01(-0.36%)
Apr 02, 2013	2.750	2.800	2.720	2.780	1,196,276	+0.02(+0.72%)
Apr 01, 2013	2.900	2.930	2.740	2.760	1,815,593	-0.13(-4.50%)
Mar 28, 2013	2.950	2.990	2.880	2.890	1,480,135	-0.08(-2.69%)
Mar 27, 2013	2.940	3.030	2.930	2.970	741,585	+0.03(+1.02%)
Mar 26, 2013	2.950	2.990	2.940	2.940	838,415	-0.01(-0.34%)
Mar 25, 2013	2.940	3.000	2.940	2.950	511,039	+0.00(+0.00%)
Mar 22, 2013	2.960	3.000	2.930	2.950	944,549	-0.03(-1.01%)
Mar 21, 2013	3.050	3.072	2.980	2.980	720,929	-0.06(-1.97%)
Mar 20, 2013	2.950	3.100	2.940	3.040	1,320,837	+0.07(+2.36%)
Mar 19, 2013	2.980	3.000	2.939	2.970	1,050,941	+0.00(+0.00%)
Mar 18, 2013	2.930	3.020	2.930	2.970	1,138,657	+0.00(+0.00%)
Mar 15, 2013	3.200	3.200	2.950	2.970	3,150,393	-0.22(-6.90%)
Mar 14, 2013	3.200	3.240	3.100	3.190	2,292,033	-0.02(-0.62%)
Mar 13, 2013	3.020	3.230	3.020	3.210	1,723,752	+0.14(+4.56%)
Mar 12, 2013	3.010	3.115	2.960	3.070	2,557,386	+0.04(+1.32%)
Mar 11, 2013	2.930	3.180	2.920	3.030	4,142,765	-0.04(-1.30%)
Mar 08, 2013	3.000	3.120	3.000	3.070	1,488,476	+0.08(+2.68%)
Mar 07, 2013	3.010	3.020	2.970	2.990	1,105,609	+0.02(+0.67%)
Mar 06, 2013	2.950	3.030	2.900	2.970	1,202,978	-0.03(-1.00%)
Mar 05, 2013	2.950	3.100	2.930	3.000	2,465,960	+0.05(+1.69%)
Mar 04, 2013	2.920	3.060	2.900	2.950	1,628,807	+0.04(+1.37%)

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 Telekurs USA
Postage Rates

Free News Feed