RENREN, Inc. (NY: RENN)
3.510 USD  -0.020 (-0.57%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.500 3.520 3.410 3.510 325,316 -0.02(-0.57%)
Jul 30, 2015 3.540 3.540 3.480 3.530 199,699 -0.02(-0.56%)
Jul 29, 2015 3.520 3.550 3.480 3.550 132,425 +0.06(+1.72%)
Jul 28, 2015 3.440 3.510 3.410 3.490 247,030 +0.03(+0.87%)
Jul 27, 2015 3.550 3.560 3.445 3.460 414,609 -0.14(-3.89%)
Jul 24, 2015 3.670 3.680 3.580 3.600 391,524 -0.04(-1.10%)
Jul 23, 2015 3.630 3.680 3.610 3.640 268,873 +0.04(+1.11%)
Jul 22, 2015 3.600 3.660 3.580 3.600 243,539 -0.06(-1.64%)
Jul 21, 2015 3.680 3.730 3.635 3.660 384,332 -0.02(-0.54%)
Jul 20, 2015 3.690 3.710 3.610 3.680 434,520 -0.01(-0.27%)
Jul 17, 2015 3.610 3.750 3.610 3.690 1,279,877 +0.14(+3.94%)
Jul 16, 2015 3.540 3.640 3.535 3.550 460,336 +0.03(+0.85%)
Jul 15, 2015 3.570 3.655 3.510 3.520 545,513 -0.06(-1.68%)
Jul 14, 2015 3.510 3.635 3.510 3.580 437,440 +0.03(+0.85%)
Jul 13, 2015 3.500 3.580 3.500 3.550 386,475 +0.05(+1.43%)
Jul 10, 2015 3.600 3.690 3.440 3.500 1,270,273 -0.06(-1.69%)
Jul 09, 2015 3.410 3.645 3.390 3.560 1,065,516 +0.28(+8.54%)
Jul 08, 2015 3.200 3.410 3.150 3.280 2,788,949 -0.17(-4.93%)
Jul 07, 2015 3.602 3.640 2.870 3.450 4,415,003 -0.26(-7.01%)
Jul 06, 2015 3.730 3.770 3.640 3.710 2,536,771 -0.09(-2.37%)
Jul 02, 2015 3.800 3.800 3.800 0 +0.01(+0.26%)
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 3.890 3.810 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 3.940 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%)
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