RENREN, Inc. (NY: RENN)
2.410 USD  +0.020 (+0.84%)
Official Closing Price  /  Updated: 4:15 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 2.410 2.465 2.375 2.390 354,941 -0.06(-2.45%)
Mar 27, 2015 2.500 2.520 2.400 2.450 512,341 -0.08(-3.16%)
Mar 26, 2015 2.490 2.540 2.480 2.530 238,602 +0.02(+0.80%)
Mar 25, 2015 2.500 2.542 2.470 2.510 222,575 -0.02(-0.79%)
Mar 24, 2015 2.390 2.540 2.390 2.530 463,726 +0.13(+5.42%)
Mar 23, 2015 2.350 2.440 2.350 2.400 322,861 +0.00(+0.00%)
Mar 20, 2015 2.400 2.438 2.350 2.400 540,435 -0.03(-1.23%)
Mar 19, 2015 2.470 2.470 2.360 2.430 328,614 +0.04(+1.67%)
Mar 18, 2015 2.400 2.410 2.360 2.390 373,039 -0.01(-0.42%)
Mar 17, 2015 2.410 2.420 2.370 2.400 352,497 -0.03(-1.23%)
Mar 16, 2015 2.480 2.490 2.420 2.430 336,280 -0.03(-1.22%)
Mar 13, 2015 2.490 2.500 2.450 2.460 181,382 -0.03(-1.20%)
Mar 12, 2015 2.470 2.510 2.450 2.490 322,121 +0.01(+0.40%)
Mar 11, 2015 2.430 2.540 2.410 2.480 439,509 +0.07(+2.90%)
Mar 10, 2015 2.540 2.570 2.400 2.410 533,975 -0.16(-6.23%)
Mar 09, 2015 2.510 2.610 2.510 2.570 379,218 +0.05(+1.98%)
Mar 06, 2015 2.530 2.550 2.520 2.520 253,228 +0.00(+0.00%)
Mar 05, 2015 2.490 2.550 2.490 2.520 249,737 -0.01(-0.40%)
Mar 04, 2015 2.510 2.510 2.530 259,803 +0.02(+0.80%)
Mar 03, 2015 2.560 2.580 2.500 2.510 518,520 -0.04(-1.57%)
Mar 02, 2015 2.580 2.600 2.550 2.550 419,776 -0.02(-0.78%)
Feb 27, 2015 2.590 2.620 2.570 2.570 320,513 -0.02(-0.77%)
Feb 26, 2015 2.600 2.620 2.590 2.590 177,376 -0.01(-0.38%)
Feb 25, 2015 2.600 189,848 +0.02(+0.78%)
Feb 24, 2015 2.570 2.620 2.570 2.580 129,910 +0.00(+0.00%)
Feb 23, 2015 2.580 2.600 2.560 2.580 266,323 -0.03(-1.15%)
Feb 20, 2015 2.590 2.610 2.580 2.610 185,626 +0.02(+0.77%)
Feb 19, 2015 2.590 2.620 2.580 2.590 146,060 +0.01(+0.39%)
Feb 18, 2015 2.580 2.610 2.580 2.580 163,896 +0.00(+0.00%)
Feb 17, 2015 2.620 2.630 2.570 2.580 295,359 -0.06(-2.27%)
Feb 13, 2015 2.640 2.640 2.640 0 -0.02(-0.75%)
Feb 12, 2015 2.620 2.755 2.600 2.660 444,856 +0.01(+0.38%)
Feb 11, 2015 2.600 2.660 2.590 2.650 337,408 +0.05(+1.92%)
Feb 10, 2015 2.600 2.650 2.600 2.600 153,771 -0.03(-1.14%)
Feb 09, 2015 2.630 2.660 2.620 2.630 223,334 -0.03(-1.13%)
Feb 06, 2015 2.640 2.700 2.585 2.660 484,763 -0.03(-1.12%)
Feb 05, 2015 2.640 2.710 2.620 2.690 239,439 +0.05(+1.89%)
Feb 04, 2015 2.480 2.720 2.480 2.640 540,055 +0.06(+2.33%)
Feb 03, 2015 2.540 2.610 2.540 2.580 376,281 +0.05(+1.98%)
Feb 02, 2015 2.570 2.615 2.520 2.530 530,973 -0.05(-1.94%)
Jan 30, 2015 2.550 2.620 2.550 2.580 382,386 +0.00(+0.00%)
Jan 29, 2015 2.530 2.610 2.520 2.580 401,127 +0.02(+0.78%)
Jan 28, 2015 2.560 2.590 2.540 2.560 292,846 +0.01(+0.39%)
Jan 27, 2015 2.580 2.610 2.535 2.550 448,042 -0.04(-1.54%)
Jan 26, 2015 2.570 2.655 2.570 2.590 274,718 +0.01(+0.39%)
Jan 23, 2015 2.560 2.610 2.560 2.580 310,443 +0.01(+0.39%)
Jan 22, 2015 2.590 2.620 2.570 2.570 505,109 -0.03(-1.15%)
Jan 21, 2015 2.600 2.630 2.590 2.600 388,278 +0.02(+0.78%)
Jan 20, 2015 2.590 2.620 2.570 2.580 429,085 -0.01(-0.39%)
Jan 16, 2015 2.550 2.610 2.540 2.590 562,763 +0.01(+0.39%)
Jan 15, 2015 2.560 2.580 491,137 -0.02(-0.77%)
Jan 14, 2015 2.600 2.650 2.590 2.600 365,257 +0.00(+0.00%)
Jan 13, 2015 2.600 198,587 -0.07(-2.62%)
Jan 12, 2015 2.660 2.670 2.580 2.670 306,065 +0.05(+1.91%)
Jan 09, 2015 2.600 2.650 2.600 2.620 197,230 +0.00(+0.00%)
Jan 08, 2015 2.540 2.650 2.540 2.620 275,597 +0.03(+1.16%)
Jan 07, 2015 2.580 2.630 2.580 2.590 378,281 +0.01(+0.39%)
Jan 06, 2015 2.670 2.710 2.580 2.580 503,524 -0.08(-3.01%)
Jan 05, 2015 2.700 2.800 2.660 2.660 808,123 -0.03(-1.12%)
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