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 (%)
Jun 29, 2018 0.1590 0.1689 0.1537 0.1636 19,631,474 +0.01(+4.22%)
Jun 28, 2018 0.1504 0.1577 0.1464 0.1570 15,566,704 +0.00(+3.04%)
Jun 27, 2018 0.1729 0.1729 0.1510 0.1524 35,892,088 -0.02(-11.54%)
Jun 26, 2018 0.1663 0.1814 0.1616 0.1722 110,137,912 +0.01(+6.56%)
Jun 25, 2018 0.1418 0.1736 0.1226 0.1616 193,404,336 +0.01(+3.39%)
Jun 22, 2018 0.1226 0.2113 0.1100 0.1563 949,041,408 +0.10(+155.83%)
Jun 21, 2018 0.0606 0.0616 0.0603 0.0611 92,340,096 +0.00(+1.00%)
Jun 20, 2018 0.0606 0.0617 0.0603 0.0605 97,391,000 +0.00(+0.70%)
Jun 19, 2018 0.0604 0.0608 0.0570 0.0601 70,749,248 -0.00(-0.80%)
Jun 18, 2018 0.0596 0.0611 0.0583 0.0606 125,152,952 +0.00(+0.20%)
Jun 15, 2018 0.0591 0.0591 0.0604 118,487,344 +0.00(+2.25%)
Jun 14, 2018 0.0556 0.0601 0.0556 0.0591 154,638,304 +0.00(+5.39%)
Jun 13, 2018 0.0549 0.0566 0.0543 0.0561 64,032,188 +0.00(+2.54%)
Jun 12, 2018 0.0538 0.0549 0.0535 0.0547 94,544,096 +0.00(+2.49%)
Jun 11, 2018 0.0531 0.0541 0.0531 0.0534 184,707,488 +0.00(+0.34%)
Jun 08, 2018 0.0533 0.0539 0.0532 0.0532 35,820,736 -0.00(-0.34%)
Jun 07, 2018 0.0535 0.0536 0.0529 0.0534 27,955,350 +0.00(+0.46%)
Jun 06, 2018 0.0531 25,390,854 +0.00(+0.57%)
Jun 05, 2018 0.0526 0.0531 0.0525 0.0528 28,992,996 +0.00(+0.34%)
Jun 04, 2018 0.0533 0.0534 0.0521 0.0526 39,957,084 -0.00(-1.58%)
Jun 01, 2018 0.0532 0.0543 0.0532 0.0535 26,002,158 +0.00(+0.68%)
May 31, 2018 0.0528 0.0534 0.0526 0.0531 23,089,242 +0.00(+0.57%)
May 30, 2018 0.0533 0.0537 0.0525 0.0528 29,379,962 -0.00(-0.57%)
May 29, 2018 0.0545 0.0546 0.0523 0.0531 55,411,400 -0.00(-3.41%)
May 25, 2018 0.0550 0.0550 0.0550 0 +0.00(+3.64%)
May 24, 2018 0.0529 0.0534 0.0526 0.0531 36,920,584 -0.00(-0.23%)
May 23, 2018 0.0522 0.0534 0.0522 0.0532 49,225,904 +0.00(+1.03%)
May 22, 2018 0.0531 0.0531 0.0521 0.0526 35,432,444 +0.00(+0.00%)
May 21, 2018 0.0527 0.0531 0.0519 0.0526 39,905,300 -0.00(-1.02%)
May 18, 2018 0.0531 0.0533 0.0519 0.0532 106,132,720 +0.00(+0.57%)
May 17, 2018 0.0529 0.0536 0.0525 0.0529 32,077,968 +0.00(+0.00%)
May 16, 2018 0.0542 0.0543 0.0526 0.0529 23,633,708 -0.00(-2.67%)
May 15, 2018 0.0532 0.0546 0.0525 0.0543 54,635,980 +0.00(+1.58%)
May 14, 2018 0.0531 0.0541 0.0523 0.0535 55,420,832 +0.00(+0.80%)
May 11, 2018 0.0533 0.0534 0.0510 0.0531 56,281,288 +0.00(+0.46%)
May 10, 2018 0.0540 0.0540 0.0520 0.0528 31,320,084 -0.00(-1.80%)
May 09, 2018 0.0530 0.0541 0.0528 0.0538 67,229,328 +0.00(+1.48%)
May 08, 2018 0.0520 0.0533 0.0518 0.0530 42,935,844 +0.00(+0.69%)
May 07, 2018 0.0534 0.0534 0.0519 0.0526 69,993,352 -0.00(-1.25%)
May 04, 2018 0.0522 0.0534 0.0521 0.0533 61,128,040 +0.00(+2.20%)
May 03, 2018 0.0519 0.0525 0.0515 0.0522 46,913,868 +0.00(+0.35%)
May 02, 2018 0.0510 0.0523 0.0503 0.0520 72,990,640 +0.00(+1.78%)
May 01, 2018 0.0529 0.0533 0.0504 0.0511 134,443,280 -0.00(-5.80%)
Apr 30, 2018 0.0626 0.0626 0.0537 0.0542 156,875,888 -0.01(-12.32%)
Apr 27, 2018 0.0617 0.0627 0.0610 0.0618 41,271,180 +0.00(+0.89%)
Apr 26, 2018 0.0600 0.0618 0.0597 0.0613 15,290,034 +0.00(+2.32%)
Apr 25, 2018 0.0614 0.0614 0.0584 0.0599 24,800,064 -0.00(-2.65%)
Apr 24, 2018 0.0618 0.0621 0.0609 0.0615 26,001,496 -0.00(-0.10%)
Apr 23, 2018 0.0617 0.0620 0.0612 0.0616 15,895,216 +0.00(+0.00%)
Apr 20, 2018 0.0611 0.0617 0.0610 0.0616 23,662,826 +0.00(+0.39%)
Apr 19, 2018 0.0612 0.0620 0.0609 0.0614 18,071,590 +0.00(+0.50%)
Apr 18, 2018 0.0615 0.0623 0.0610 0.0610 29,057,352 -0.00(-1.94%)
Apr 17, 2018 0.0612 0.0628 0.0609 0.0623 33,037,526 +0.00(+1.18%)
Apr 16, 2018 0.0623 0.0627 0.0609 0.0615 22,207,278 -0.00(-1.93%)
Apr 13, 2018 0.0614 0.0629 0.0609 0.0627 38,325,344 +0.00(+1.47%)
Apr 12, 2018 0.0623 0.0631 0.0610 0.0618 29,356,800 -0.00(-0.58%)
Apr 11, 2018 0.0612 0.0631 0.0607 0.0622 49,873,936 +0.00(+0.59%)
Apr 10, 2018 0.0607 0.0619 0.0584 0.0618 71,974,336 +0.00(+3.13%)
Apr 09, 2018 0.0572 0.0601 0.0566 0.0600 66,903,908 +0.00(+5.20%)
Apr 06, 2018 0.0544 0.0579 0.0542 0.0570 54,888,444 +0.00(+3.97%)
Apr 05, 2018 0.0525 0.0554 0.0525 0.0548 80,340,176 +0.00(+5.22%)
Apr 04, 2018 0.0504 0.0521 0.0498 0.0521 15,438,435 +0.00(+2.01%)
Apr 03, 2018 0.0505 0.0516 0.0502 0.0511 25,001,902 +0.00(+2.67%)
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.