RENREN, Inc. (NY: RENN)
2.815 USD  -0.105 (-3.60%)
Streaming Delayed Price  /  Updated: 12:16 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 3.030 3.060 2.890 2.920 791,180 -0.11(-3.63%)
Sep 02, 2015 3.140 3.170 3.000 3.030 457,655 -0.08(-2.57%)
Sep 01, 2015 3.150 3.190 3.070 3.110 465,149 -0.06(-1.89%)
Aug 31, 2015 3.190 3.240 3.170 3.170 231,717 -0.07(-2.16%)
Aug 28, 2015 3.180 3.250 3.180 3.240 291,987 +0.04(+1.25%)
Aug 27, 2015 3.190 3.250 3.150 3.200 456,790 +0.09(+2.89%)
Aug 26, 2015 3.300 3.300 3.070 3.110 618,296 -0.17(-5.18%)
Aug 25, 2015 3.270 3.320 3.190 3.280 886,104 +0.16(+5.13%)
Aug 24, 2015 3.100 3.350 2.830 3.120 773,723 -0.33(-9.57%)
Aug 21, 2015 3.540 3.580 3.420 3.450 998,763 -0.15(-4.17%)
Aug 20, 2015 3.540 3.640 3.500 3.600 1,136,612 -0.08(-2.17%)
Aug 19, 2015 3.630 3.720 3.600 3.680 530,982 +0.04(+1.10%)
Aug 18, 2015 3.620 3.670 3.620 3.640 468,944 -0.03(-0.82%)
Aug 17, 2015 3.630 3.710 3.630 3.670 453,502 +0.02(+0.55%)
Aug 14, 2015 3.640 3.670 3.610 3.650 145,259 +0.01(+0.27%)
Aug 13, 2015 3.630 3.670 3.600 3.640 306,262 +0.04(+1.11%)
Aug 12, 2015 3.550 3.625 3.540 3.600 327,172 +0.01(+0.28%)
Aug 11, 2015 3.530 3.630 3.530 3.590 480,903 +0.03(+0.84%)
Aug 10, 2015 3.520 3.610 3.520 3.560 517,773 +0.04(+1.14%)
Aug 07, 2015 3.540 3.570 3.500 3.520 390,646 -0.02(-0.56%)
Aug 06, 2015 3.530 3.590 3.500 3.540 339,062 +0.02(+0.57%)
Aug 05, 2015 3.520 3.590 3.500 3.520 543,724 +0.01(+0.28%)
Aug 04, 2015 3.410 3.550 3.370 3.510 1,412,222 +0.14(+4.15%)
Aug 03, 2015 3.480 3.510 3.330 3.370 1,520,175 -0.14(-3.99%)
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%)
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