RENREN, Inc. (NY: RENN)
2.760 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Feb 11, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 11, 2016 2.730 2.780 2.710 2.760 187,346 -0.02(-0.72%)
Feb 10, 2016 2.820 2.820 2.580 2.780 541,846 -0.03(-1.07%)
Feb 09, 2016 2.850 2.910 2.800 2.810 304,157 -0.05(-1.75%)
Feb 08, 2016 2.970 2.970 2.850 2.860 320,067 -0.13(-4.35%)
Feb 05, 2016 3.080 3.080 2.955 2.990 281,684 -0.07(-2.29%)
Feb 04, 2016 3.070 3.080 3.029 3.060 161,889 +0.03(+0.99%)
Feb 03, 2016 3.070 3.070 2.950 3.030 372,867 +0.00(+0.00%)
Feb 02, 2016 3.110 3.140 3.000 3.030 479,919 -0.10(-3.19%)
Feb 01, 2016 3.190 3.190 3.090 3.130 186,307 -0.07(-2.19%)
Jan 29, 2016 3.090 3.200 3.090 3.200 200,904 +0.15(+4.92%)
Jan 28, 2016 3.040 3.110 3.010 3.050 331,434 +0.03(+0.99%)
Jan 27, 2016 3.080 3.110 3.020 3.020 334,155 -0.08(-2.58%)
Jan 26, 2016 3.160 3.160 3.070 3.100 417,316 -0.09(-2.82%)
Jan 25, 2016 3.170 3.280 3.170 3.190 305,037 +0.02(+0.63%)
Jan 22, 2016 3.090 3.200 3.080 3.170 945,060 +0.12(+3.93%)
Jan 21, 2016 3.020 3.120 2.990 3.050 443,687 -0.01(-0.33%)
Jan 20, 2016 3.100 3.150 2.980 3.060 599,639 -0.17(-5.26%)
Jan 19, 2016 3.170 3.240 3.140 3.230 793,535 +0.16(+5.21%)
Jan 15, 2016 3.070 3.070 3.070 0 -0.15(-4.66%)
Jan 14, 2016 3.150 3.220 3.120 3.220 325,608 +0.08(+2.55%)
Jan 13, 2016 3.240 3.310 3.120 3.140 602,167 -0.08(-2.48%)
Jan 12, 2016 3.280 3.300 3.200 3.220 409,731 -0.06(-1.83%)
Jan 11, 2016 3.430 3.430 3.250 3.280 1,095,394 -0.17(-4.93%)
Jan 08, 2016 3.560 3.580 3.420 3.450 397,755 -0.05(-1.43%)
Jan 07, 2016 3.600 3.600 3.490 3.500 518,191 -0.13(-3.58%)
Jan 06, 2016 3.620 3.680 3.620 3.630 146,953 -0.03(-0.82%)
Jan 05, 2016 3.640 3.670 3.610 3.660 269,006 -0.01(-0.27%)
Jan 04, 2016 3.640 3.680 3.520 3.670 365,704 -0.01(-0.27%)
Dec 31, 2015 3.680 3.680 3.680 0 +0.00(+0.00%)
Dec 30, 2015 3.670 3.720 3.665 3.680 222,066 -0.01(-0.27%)
Dec 29, 2015 3.740 3.750 3.655 3.690 293,849 -0.05(-1.34%)
Dec 28, 2015 3.680 3.750 3.660 3.740 374,147 +0.02(+0.54%)
Dec 24, 2015 3.720 3.720 3.720 0 +0.05(+1.36%)
Dec 23, 2015 3.650 3.680 3.640 3.670 245,256 +0.01(+0.27%)
Dec 22, 2015 3.620 3.690 3.620 3.660 460,844 -0.01(-0.27%)
Dec 21, 2015 3.560 3.690 3.560 3.670 691,704 +0.10(+2.80%)
Dec 18, 2015 3.660 3.550 3.570 561,482 -0.07(-1.92%)
Dec 17, 2015 3.580 3.670 3.580 3.640 211,673 +0.02(+0.55%)
Dec 16, 2015 3.600 3.650 3.530 3.620 390,097 +0.01(+0.28%)
Dec 15, 2015 3.510 3.620 3.480 3.610 252,109 +0.09(+2.56%)
Dec 14, 2015 3.530 3.530 3.480 3.520 177,518 +0.01(+0.28%)
Dec 11, 2015 3.600 3.600 3.500 3.510 520,109 -0.14(-3.84%)
Dec 10, 2015 3.680 3.700 3.630 3.650 226,920 -0.05(-1.35%)
Dec 09, 2015 3.720 3.730 3.640 3.700 297,689 -0.03(-0.80%)
Dec 08, 2015 3.680 3.730 3.665 3.730 245,625 +0.00(+0.00%)
Dec 07, 2015 3.750 3.760 3.650 3.730 380,802 +0.02(+0.54%)
Dec 04, 2015 3.670 3.770 3.620 3.710 772,420 +0.03(+0.82%)
Dec 03, 2015 3.500 3.680 3.500 3.680 911,817 +0.16(+4.55%)
Dec 02, 2015 3.470 3.550 3.470 3.520 388,220 +0.01(+0.28%)
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