RENREN, Inc. (NY: RENN)
2.660 USD  -0.300 (-10.14%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 2.810 2.900 2.650 2.660 2,187,500 -0.30(-10.14%)
Nov 20, 2014 2.870 3.030 2.860 2.960 1,100,747 +0.06(+2.07%)
Nov 19, 2014 2.940 2.970 2.900 2.900 317,506 -0.06(-2.03%)
Nov 18, 2014 3.120 3.130 2.900 2.960 958,491 -0.17(-5.43%)
Nov 17, 2014 3.160 3.200 3.130 3.130 239,369 -0.05(-1.57%)
Nov 14, 2014 3.160 3.200 3.145 3.180 382,619 +0.03(+0.95%)
Nov 13, 2014 3.220 3.220 3.150 3.150 283,718 -0.05(-1.56%)
Nov 12, 2014 3.180 3.241 3.150 3.200 249,560 +0.03(+0.95%)
Nov 11, 2014 3.230 3.253 3.170 3.170 439,517 -0.06(-1.86%)
Nov 10, 2014 3.150 3.250 3.150 3.230 215,068 +0.06(+1.89%)
Nov 07, 2014 3.130 3.200 3.094 3.170 829,717 +0.00(+0.00%)
Nov 06, 2014 3.180 3.200 3.120 3.170 563,805 -0.01(-0.31%)
Nov 05, 2014 3.270 3.280 3.170 3.180 643,996 -0.09(-2.75%)
Nov 04, 2014 3.260 3.300 3.255 3.270 251,429 +0.00(+0.00%)
Nov 03, 2014 3.440 3.490 3.270 3.270 1,165,736 -0.20(-5.76%)
Oct 31, 2014 3.390 3.500 3.360 3.470 1,039,882 +0.14(+4.20%)
Oct 30, 2014 3.450 3.450 3.330 3.330 814,229 -0.06(-1.77%)
Oct 29, 2014 3.340 3.400 3.340 3.390 846,877 +0.03(+0.89%)
Oct 28, 2014 3.350 3.450 3.350 3.360 855,353 +0.01(+0.30%)
Oct 27, 2014 3.380 3.410 3.410 3.350 593,494 -0.06(-1.76%)
Oct 24, 2014 3.350 3.430 3.270 3.410 775,747 +0.06(+1.79%)
Oct 23, 2014 3.260 3.400 3.260 3.350 749,174 +0.09(+2.76%)
Oct 22, 2014 3.360 3.250 3.260 703,302 -0.04(-1.21%)
Oct 21, 2014 3.380 3.390 3.281 3.300 877,582 +0.01(+0.30%)
Oct 20, 2014 3.180 3.320 3.170 3.290 828,149 +0.11(+3.46%)
Oct 17, 2014 3.200 3.210 3.140 3.180 643,489 +0.04(+1.27%)
Oct 16, 2014 3.120 3.220 3.100 3.140 1,255,461 -0.03(-0.95%)
Oct 15, 2014 3.120 3.160 3.060 3.170 1,197,260 -0.02(-0.63%)
Oct 14, 2014 3.170 3.270 3.110 3.190 1,129,104 +0.00(+0.00%)
Oct 13, 2014 3.190 3.240 3.165 3.190 949,143 +0.01(+0.31%)
Oct 10, 2014 3.220 3.270 3.170 3.180 788,091 -0.05(-1.55%)
Oct 09, 2014 3.210 3.310 3.200 3.230 760,460 +0.01(+0.31%)
Oct 08, 2014 3.250 3.310 3.200 3.220 915,715 -0.02(-0.62%)
Oct 07, 2014 3.250 3.340 3.240 3.240 751,442 +0.00(+0.00%)
Oct 06, 2014 3.290 3.340 3.240 3.240 883,323 -0.08(-2.41%)
Oct 03, 2014 3.290 3.390 3.290 3.320 668,069 +0.01(+0.30%)
Oct 02, 2014 3.270 3.380 3.250 3.310 938,909 +0.06(+1.85%)
Oct 01, 2014 3.420 3.520 3.250 3.250 1,951,831 -0.19(-5.52%)
Sep 30, 2014 3.480 3.500 3.399 3.440 1,071,676 -0.02(-0.58%)
Sep 29, 2014 3.370 3.500 3.360 3.460 917,815 +0.03(+0.87%)
Sep 26, 2014 3.300 3.450 3.300 3.430 715,778 +0.11(+3.31%)
Sep 25, 2014 3.370 3.420 3.300 3.320 729,567 -0.08(-2.35%)
Sep 24, 2014 3.280 3.430 3.260 3.400 655,089 +0.07(+2.10%)
Sep 23, 2014 3.290 3.390 3.240 3.330 859,540 +0.03(+0.91%)
Sep 22, 2014 3.400 3.400 3.240 3.300 828,321 -0.06(-1.79%)
Sep 19, 2014 3.410 3.490 3.360 3.360 1,051,807 -0.08(-2.33%)
Sep 18, 2014 3.350 3.480 3.330 3.440 1,192,558 +0.03(+0.88%)
Sep 17, 2014 3.270 3.470 3.230 3.410 1,036,058 +0.12(+3.65%)
Sep 16, 2014 3.320 3.370 3.250 3.290 1,409,996 -0.09(-2.66%)
Sep 15, 2014 3.470 3.500 3.340 3.380 849,904 -0.14(-3.98%)
Sep 12, 2014 3.370 3.530 3.370 3.520 885,287 +0.12(+3.53%)
Sep 11, 2014 3.410 3.430 3.310 3.400 875,111 -0.02(-0.58%)
Sep 10, 2014 3.410 3.480 3.410 3.420 824,662 -0.01(-0.29%)
Sep 09, 2014 3.490 3.531 3.400 3.430 875,167 -0.05(-1.44%)
Sep 08, 2014 3.490 3.550 3.470 3.480 470,470 -0.01(-0.29%)
Sep 05, 2014 3.510 3.381 3.490 646,680 +0.04(+1.16%)
Sep 04, 2014 3.490 3.540 3.450 3.450 474,419 -0.05(-1.43%)
Sep 03, 2014 3.500 3.600 3.460 3.500 720,210 +0.01(+0.29%)
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