RENREN, Inc. (NY: RENN)
2.580 USD  +0.010 (+0.39%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 2.520 2.720 2.520 2.690 779,549 +0.18(+7.17%)
Dec 31, 2014 2.510 2.510 2.510 0 -0.05(-1.95%)
Dec 30, 2014 2.590 2.650 2.530 2.560 685,951 -0.04(-1.54%)
Dec 29, 2014 2.610 2.700 2.600 2.600 531,182 -0.05(-1.89%)
Dec 26, 2014 2.610 2.680 2.600 2.650 599,594 +0.04(+1.53%)
Dec 24, 2014 2.610 2.610 2.610 0 +0.01(+0.38%)
Dec 23, 2014 2.650 2.700 2.590 2.600 502,498 -0.05(-1.89%)
Dec 22, 2014 2.750 2.790 2.640 2.650 465,833 -0.10(-3.64%)
Dec 19, 2014 2.630 2.790 2.630 2.750 959,970 +0.12(+4.56%)
Dec 18, 2014 2.670 2.680 2.620 2.630 516,894 +0.02(+0.77%)
Dec 17, 2014 2.510 2.630 2.510 2.610 544,473 +0.12(+4.82%)
Dec 16, 2014 2.580 2.490 716,752 +0.02(+0.81%)
Dec 15, 2014 2.540 2.600 2.450 2.470 793,452 -0.06(-2.37%)
Dec 12, 2014 2.550 2.660 2.530 2.530 1,283,554 -0.09(-3.44%)
Dec 11, 2014 2.590 2.680 2.590 2.620 517,434 +0.03(+1.16%)
Dec 10, 2014 2.600 2.700 2.590 2.590 812,100 -0.04(-1.52%)
Dec 09, 2014 2.580 2.690 2.530 2.630 792,060 +0.02(+0.77%)
Dec 08, 2014 2.610 2.700 2.610 2.610 595,058 -0.04(-1.51%)
Dec 05, 2014 2.560 2.700 2.560 2.650 530,949 +0.09(+3.52%)
Dec 04, 2014 2.720 2.720 2.560 2.560 950,713 -0.14(-5.19%)
Dec 03, 2014 2.670 2.780 2.670 2.700 521,165 +0.01(+0.37%)
Dec 02, 2014 2.690 2.810 2.650 2.690 714,842 -0.01(-0.37%)
Dec 01, 2014 2.820 2.850 2.640 2.700 820,125 -0.17(-5.92%)
Nov 28, 2014 2.800 2.900 2.780 2.870 354,274 +0.05(+1.77%)
Nov 26, 2014 2.820 2.820 2.820 0 +0.12(+4.44%)
Nov 25, 2014 2.690 2.780 2.682 2.700 623,083 +0.02(+0.75%)
Nov 24, 2014 2.650 2.750 2.650 2.680 1,552,857 +0.02(+0.75%)
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%)
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