Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renren Inc ADR (NY: RENN )

1.650 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.0551 0.0559 0.0546 0.0553 27,430,904 +0.00(+0.33%)
Feb 27, 2018 0.0568 0.0577 0.0549 0.0551 18,872,654 -0.00(-4.00%)
Feb 26, 2018 0.0582 0.0589 0.0572 0.0574 15,283,417 -0.00(-0.83%)
Feb 23, 2018 0.0572 0.0584 0.0565 0.0579 22,679,610 +0.00(+2.79%)
Feb 22, 2018 0.0561 0.0563 11,239,052 -0.00(-1.38%)
Feb 21, 2018 0.0568 0.0580 0.0563 0.0571 27,699,580 +0.00(+1.83%)
Feb 20, 2018 0.0574 0.0584 0.0556 0.0561 33,147,378 -0.00(-2.62%)
Feb 16, 2018 0.0576 0.0576 0.0576 0 +0.00(+0.32%)
Feb 15, 2018 0.0562 0.0575 0.0555 0.0574 33,582,652 +0.00(+2.48%)
Feb 14, 2018 0.0543 0.0564 0.0533 0.0560 32,701,018 +0.00(+4.04%)
Feb 13, 2018 0.0543 0.0566 0.0534 0.0539 41,873,716 -0.00(-0.78%)
Feb 12, 2018 0.0514 0.0554 0.0514 0.0543 77,406,088 +0.00(+6.27%)
Feb 09, 2018 0.0525 0.0529 0.0485 0.0511 80,482,456 -0.00(-3.87%)
Feb 08, 2018 0.0519 0.0556 0.0514 0.0531 99,887,008 +0.00(+3.29%)
Feb 07, 2018 0.0537 0.0540 0.0505 0.0514 88,499,552 -0.00(-4.27%)
Feb 06, 2018 0.0537 0.0568 0.0533 0.0537 108,013,616 -0.00(-3.79%)
Feb 05, 2018 0.0551 0.0578 0.0550 0.0559 55,406,108 -0.00(-0.96%)
Feb 02, 2018 0.0601 0.0601 0.0562 0.0564 74,233,432 -0.00(-6.70%)
Feb 01, 2018 0.0605 0.0623 0.0601 0.0604 44,188,564 -0.00(-1.28%)
Jan 31, 2018 0.0604 0.0627 0.0604 0.0612 41,943,864 +0.00(+1.50%)
Jan 30, 2018 0.0604 0.0613 0.0599 0.0603 52,490,048 -0.00(-1.58%)
Jan 29, 2018 0.0632 0.0635 0.0609 0.0613 59,969,792 -0.00(-3.34%)
Jan 26, 2018 0.0640 0.0655 0.0630 0.0634 54,987,048 +0.00(+0.10%)
Jan 25, 2018 0.0661 0.0664 0.0630 0.0633 99,804,280 -0.00(-3.50%)
Jan 24, 2018 0.0671 0.0678 0.0655 0.0656 69,078,296 -0.00(-2.07%)
Jan 23, 2018 0.0669 0.0692 0.0667 0.0670 65,048,492 +0.00(+0.09%)
Jan 22, 2018 0.0667 0.0691 0.0665 0.0670 85,477,448 -0.00(-0.45%)
Jan 19, 2018 0.0673 0.0683 0.0653 0.0673 82,394,792 +0.00(+0.09%)
Jan 18, 2018 0.0672 0.0698 0.0672 0.0672 80,793,984 +0.00(+0.82%)
Jan 17, 2018 0.0664 0.0675 0.0652 0.0667 67,586,184 +0.00(+1.19%)
Jan 16, 2018 0.0665 0.0704 0.0656 0.0659 197,399,440 -0.00(-4.55%)
Jan 12, 2018 0.0690 0.0690 0.0690 0 -0.01(-6.78%)
Jan 11, 2018 0.0746 0.0785 0.0736 0.0740 382,292,064 +0.00(+0.49%)
Jan 10, 2018 0.0750 0.0797 0.0737 0.0737 240,581,120 -0.00(-1.69%)
Jan 09, 2018 0.0745 0.0784 0.0716 0.0750 557,985,024 -0.00(-2.44%)
Jan 08, 2018 0.0724 0.0814 0.0710 0.0768 1,100,489,088 -0.00(-2.16%)
Jan 05, 2018 0.0922 0.0967 0.0759 0.0785 1,038,973,376 -0.01(-14.48%)
Jan 04, 2018 0.1014 0.1073 0.0900 0.0918 1,061,844,224 -0.02(-17.09%)
Jan 03, 2018 0.0809 0.1130 0.0809 0.1107 1,725,071,616 +0.04(+47.39%)
Jan 02, 2018 0.0662 0.0785 0.0650 0.0751 486,041,280 +0.01(+19.63%)
Dec 29, 2017 0.0628 0.0628 0.0628 0 -0.00(-1.89%)
Dec 28, 2017 0.0623 0.0652 0.0623 0.0640 38,173,468 +0.00(+2.82%)
Dec 27, 2017 0.0621 0.0630 0.0620 0.0623 18,371,864 +0.00(+0.49%)
Dec 26, 2017 0.0623 0.0627 0.0612 0.0620 14,252,224 -0.00(-1.82%)
Dec 22, 2017 0.0644 0.0646 0.0627 0.0631 25,152,122 -0.00(-1.97%)
Dec 21, 2017 0.0630 0.0649 0.0626 0.0644 41,042,708 +0.00(+1.82%)
Dec 20, 2017 0.0598 0.0638 0.0597 0.0632 51,520,732 +0.00(+6.09%)
Dec 19, 2017 0.0623 0.0623 0.0593 0.0596 34,717,080 -0.00(-4.09%)
Dec 18, 2017 0.0629 0.0638 0.0618 0.0621 43,746,504 -0.00(-1.72%)
Dec 15, 2017 0.0650 0.0673 0.0617 0.0632 62,368,184 +0.00(+1.06%)
Dec 14, 2017 0.0602 0.0626 0.0600 0.0626 21,192,132 +0.00(+3.60%)
Dec 13, 2017 0.0617 0.0636 0.0598 0.0604 32,959,272 -0.00(-1.87%)
Dec 12, 2017 0.0593 0.0628 0.0591 0.0615 35,098,088 +0.00(+3.25%)
Dec 11, 2017 0.0572 0.0599 0.0572 0.0596 18,022,454 +0.00(+4.56%)
Dec 08, 2017 0.0577 0.0588 0.0568 0.0570 12,141,862 -0.00(-0.53%)
Dec 07, 2017 0.0571 0.0583 0.0568 0.0573 10,553,465 +0.00(+0.11%)
Dec 06, 2017 0.0571 0.0580 0.0566 0.0572 15,580,548 -0.00(-0.53%)
Dec 05, 2017 0.0571 0.0584 0.0568 0.0575 12,622,798 +0.00(+0.00%)
Dec 04, 2017 0.0593 0.0594 0.0573 0.0575 24,184,294 -0.00(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.