RENREN, Inc. (NY: RENN)
3.790 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 3.790 3.820 3.775 3.790 462,844 +0.00(+0.00%)
Jun 30, 2015 3.830 3.850 3.780 3.790 498,435 -0.03(-0.79%)
Jun 29, 2015 3.770 3.820 3.730 3.820 1,629,764 -0.01(-0.26%)
Jun 26, 2015 3.820 3.840 3.750 3.830 1,416,819 -0.05(-1.29%)
Jun 25, 2015 3.830 3.880 3.830 3.880 591,938 +0.03(+0.78%)
Jun 24, 2015 3.880 3.890 3.820 3.850 692,863 -0.01(-0.26%)
Jun 23, 2015 3.890 3.910 3.860 3.860 374,519 +0.00(+0.00%)
Jun 22, 2015 3.920 3.940 3.840 3.860 758,582 -0.03(-0.77%)
Jun 19, 2015 3.880 3.920 3.880 3.890 929,869 -0.02(-0.51%)
Jun 18, 2015 3.930 3.930 3.860 3.910 1,474,449 -0.05(-1.26%)
Jun 17, 2015 3.950 3.970 3.920 3.960 1,049,012 +0.03(+0.76%)
Jun 16, 2015 3.960 4.000 3.900 3.930 1,479,590 -0.05(-1.26%)
Jun 15, 2015 3.950 4.000 3.950 3.980 1,076,999 -0.02(-0.50%)
Jun 12, 2015 4.000 4.060 3.980 4.000 1,347,754 +0.01(+0.25%)
Jun 11, 2015 4.020 4.020 3.900 3.990 3,376,452 +0.00(+0.00%)
Jun 10, 2015 4.140 4.230 3.940 3.990 4,028,967 -0.12(-2.92%)
Jun 09, 2015 4.250 4.300 4.020 4.110 997,826 -0.17(-3.97%)
Jun 08, 2015 4.270 4.450 4.250 4.280 880,093 -0.04(-0.93%)
Jun 05, 2015 4.200 4.390 4.040 4.320 1,270,177 +0.07(+1.65%)
Jun 04, 2015 4.200 4.310 4.180 4.250 880,060 +0.04(+0.95%)
Jun 03, 2015 4.430 4.210 4.210 1,555,748 +0.01(+0.24%)
Jun 02, 2015 4.080 4.280 4.080 4.200 1,422,252 +0.17(+4.22%)
Jun 01, 2015 4.000 4.250 3.850 4.030 2,038,270 +0.04(+1.00%)
May 29, 2015 3.820 4.020 3.720 3.990 1,538,382 +0.14(+3.64%)
May 28, 2015 3.860 4.020 3.790 3.850 1,405,407 -0.18(-4.47%)
May 27, 2015 3.890 4.090 3.620 4.030 2,959,776 +0.20(+5.22%)
May 26, 2015 3.850 3.880 3.750 3.830 2,723,910 +0.13(+3.51%)
May 22, 2015 3.700 3.700 3.700 0 +0.25(+7.25%)
May 21, 2015 3.270 3.460 3.220 3.450 1,244,560 +0.20(+6.15%)
May 20, 2015 3.100 3.265 3.090 3.250 972,908 +0.13(+4.17%)
May 19, 2015 3.050 3.180 3.040 3.120 893,647 +0.07(+2.30%)
May 18, 2015 2.970 3.070 2.960 3.050 398,154 +0.08(+2.69%)
May 15, 2015 2.950 3.040 2.950 2.970 359,761 +0.02(+0.68%)
May 14, 2015 2.990 3.020 2.950 2.950 374,131 -0.07(-2.32%)
May 13, 2015 2.860 3.050 2.821 3.020 797,846 +0.12(+4.14%)
May 12, 2015 2.980 2.840 2.900 539,113 -0.02(-0.68%)
May 11, 2015 2.860 3.000 2.860 2.920 853,972 +0.06(+2.10%)
May 08, 2015 2.870 2.897 2.850 2.860 103,919 -0.03(-1.04%)
May 07, 2015 2.880 2.940 2.760 2.890 573,076 +0.05(+1.76%)
May 06, 2015 2.940 2.940 2.820 2.840 248,967 -0.07(-2.41%)
May 05, 2015 3.070 3.100 2.900 2.910 463,931 -0.15(-4.90%)
May 04, 2015 2.940 3.140 2.920 3.060 712,862 +0.10(+3.38%)
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