RENREN, Inc. (NY: RENN)
3.700 USD  +0.250 (+7.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3.470 4.000 3.470 3.700 4,380,908 +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%)
May 01, 2015 2.960 2.990 2.917 2.960 224,380 -0.01(-0.34%)
Apr 30, 2015 3.000 3.050 2.970 2.970 560,781 +0.00(+0.00%)
Apr 29, 2015 3.090 3.090 2.920 2.970 577,680 -0.12(-3.88%)
Apr 28, 2015 3.050 3.120 3.040 3.090 341,931 +0.03(+0.98%)
Apr 27, 2015 3.050 3.250 3.020 3.060 1,012,512 +0.01(+0.33%)
Apr 24, 2015 2.970 3.050 2.970 3.050 794,728 +0.08(+2.69%)
Apr 23, 2015 2.820 3.000 2.770 2.970 1,304,710 +0.17(+6.07%)
Apr 22, 2015 2.700 2.810 2.680 2.800 1,112,418 +0.12(+4.48%)
Apr 21, 2015 2.650 2.680 2.630 2.680 262,015 +0.04(+1.52%)
Apr 20, 2015 2.640 2.680 2.640 2.640 393,467 +0.00(+0.00%)
Apr 17, 2015 2.660 2.690 2.630 2.640 383,308 -0.04(-1.49%)
Apr 16, 2015 2.670 2.720 2.660 2.680 206,276 +0.01(+0.37%)
Apr 15, 2015 2.700 2.720 2.670 2.670 339,458 -0.01(-0.37%)
Apr 14, 2015 2.700 2.710 2.650 2.680 307,928 -0.02(-0.74%)
Apr 13, 2015 2.680 2.740 2.680 2.700 226,954 +0.00(+0.00%)
Apr 10, 2015 2.730 2.780 2.700 2.700 326,781 -0.03(-1.10%)
Apr 09, 2015 2.800 2.810 2.710 2.730 267,915 -0.05(-1.80%)
Apr 08, 2015 2.740 2.820 2.720 2.780 566,720 +0.04(+1.46%)
Apr 07, 2015 2.650 2.760 2.650 2.740 860,713 +0.06(+2.24%)
Apr 06, 2015 2.580 2.690 2.580 2.680 450,501 +0.02(+0.75%)
Apr 02, 2015 2.660 2.660 2.660 0 +0.21(+8.57%)
Apr 01, 2015 2.400 2.470 2.390 2.450 388,980 +0.04(+1.66%)
Mar 31, 2015 2.370 2.450 2.370 2.410 297,067 +0.02(+0.84%)
Mar 30, 2015 2.410 2.465 2.375 2.390 354,941 -0.06(-2.45%)
Mar 27, 2015 2.500 2.520 2.400 2.450 512,341 -0.08(-3.16%)
Mar 26, 2015 2.490 2.540 2.480 2.530 238,602 +0.02(+0.80%)
Mar 25, 2015 2.500 2.542 2.470 2.510 222,575 -0.02(-0.79%)
Mar 24, 2015 2.390 2.540 2.390 2.530 463,726 +0.13(+5.42%)
Mar 23, 2015 2.350 2.440 2.350 2.400 322,861 +0.00(+0.00%)
Mar 20, 2015 2.400 2.438 2.350 2.400 540,435 -0.03(-1.23%)
Mar 19, 2015 2.470 2.470 2.360 2.430 328,614 +0.04(+1.67%)
Mar 18, 2015 2.400 2.410 2.360 2.390 373,039 -0.01(-0.42%)
Mar 17, 2015 2.410 2.420 2.370 2.400 352,497 -0.03(-1.23%)
Mar 16, 2015 2.480 2.490 2.420 2.430 336,280 -0.03(-1.22%)
Mar 13, 2015 2.490 2.500 2.450 2.460 181,382 -0.03(-1.20%)
Mar 12, 2015 2.470 2.510 2.450 2.490 322,121 +0.01(+0.40%)
Mar 11, 2015 2.430 2.540 2.410 2.480 439,509 +0.07(+2.90%)
Mar 10, 2015 2.540 2.570 2.400 2.410 533,975 -0.16(-6.23%)
Mar 09, 2015 2.510 2.610 2.510 2.570 379,218 +0.05(+1.98%)
Mar 06, 2015 2.530 2.550 2.520 2.520 253,228 +0.00(+0.00%)
Mar 05, 2015 2.490 2.550 2.490 2.520 249,737 -0.01(-0.40%)
Mar 04, 2015 2.510 2.510 2.530 259,803 +0.02(+0.80%)
Mar 03, 2015 2.560 2.580 2.500 2.510 518,520 -0.04(-1.57%)
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