RENREN, Inc. (NY: RENN)
3.340 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.340 3.340 3.340 0 -0.02(-0.60%)
Aug 28, 2014 3.350 3.410 3.310 3.360 619,353 -0.05(-1.47%)
Aug 27, 2014 3.480 3.370 3.410 1,289,707 +0.04(+1.19%)
Aug 26, 2014 3.440 3.270 3.370 3,540,667 +0.10(+3.06%)
Aug 25, 2014 3.190 3.300 3.190 3.270 1,117,202 +0.04(+1.24%)
Aug 22, 2014 3.250 3.310 3.230 3.230 568,126 -0.01(-0.31%)
Aug 21, 2014 3.220 3.260 3.220 3.240 506,556 +0.01(+0.31%)
Aug 20, 2014 3.190 3.250 3.190 3.230 478,846 +0.01(+0.31%)
Aug 19, 2014 3.210 3.280 3.210 3.220 607,007 +0.01(+0.31%)
Aug 18, 2014 3.180 3.250 3.180 3.210 695,579 +0.01(+0.31%)
Aug 15, 2014 3.190 3.240 3.160 3.200 289,673 +0.00(+0.00%)
Aug 14, 2014 3.160 3.210 3.160 3.200 268,667 -0.01(-0.31%)
Aug 13, 2014 3.230 3.250 3.100 3.210 947,486 -0.02(-0.62%)
Aug 12, 2014 3.260 3.290 3.190 3.230 650,503 -0.04(-1.22%)
Aug 11, 2014 3.200 3.270 3.180 3.270 524,686 +0.08(+2.51%)
Aug 08, 2014 3.220 3.240 3.190 3.190 297,094 -0.01(-0.31%)
Aug 07, 2014 3.220 3.280 3.200 3.200 423,785 -0.04(-1.23%)
Aug 06, 2014 3.240 3.310 3.240 3.240 392,138 -0.02(-0.61%)
Aug 05, 2014 3.300 3.300 3.210 3.260 401,845 -0.03(-0.91%)
Aug 04, 2014 3.220 3.320 3.190 3.290 424,496 +0.04(+1.23%)
Aug 01, 2014 3.250 3.310 3.170 3.250 718,191 -0.04(-1.22%)
Jul 31, 2014 3.260 3.310 3.250 3.290 652,273 +0.00(+0.00%)
Jul 30, 2014 3.270 3.400 3.230 3.290 1,868,917 +0.05(+1.54%)
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 3.200 320,223 -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%)
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