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 (%)
Jan 31, 2019 0.1093 0.1133 0.1093 0.1126 742,836 +0.00(+1.80%)
Jan 30, 2019 0.1106 0.1133 0.1080 0.1106 2,148,924 +0.00(+0.00%)
Jan 29, 2019 0.1100 0.1126 0.1060 0.1106 1,668,559 +0.00(+1.21%)
Jan 28, 2019 0.1093 0.1100 0.1067 0.1093 502,525 +0.00(+2.48%)
Jan 25, 2019 0.1047 0.1080 0.1047 0.1067 474,009 +0.00(+1.26%)
Jan 24, 2019 0.1060 0.1106 0.1053 0.1053 535,947 +0.00(+0.00%)
Jan 23, 2019 0.1073 0.1113 0.1020 0.1053 1,183,907 +0.00(+3.25%)
Jan 22, 2019 0.1179 0.1179 0.1020 0.1020 1,415,854 -0.02(-13.48%)
Jan 18, 2019 0.1126 0.1206 0.1126 0.1179 2,039,449 +0.00(+1.14%)
Jan 17, 2019 0.1153 0.1192 0.1139 0.1166 2,862,580 +0.01(+4.76%)
Jan 16, 2019 0.1146 0.1172 0.1113 0.1113 935,852 -0.00(-1.18%)
Jan 15, 2019 0.1093 0.1133 0.1080 0.1126 2,134,462 +0.01(+4.94%)
Jan 14, 2019 0.1027 0.1086 0.1020 0.1073 510,677 +0.00(+3.85%)
Jan 11, 2019 0.1014 0.1053 0.0994 0.1033 285,311 +0.00(+0.00%)
Jan 10, 2019 0.1033 0.1067 0.1014 0.1033 712,946 -0.00(-1.89%)
Jan 09, 2019 0.0967 0.1060 0.0967 0.1053 1,779,302 +0.01(+6.71%)
Jan 08, 2019 0.0974 0.0987 0.0961 0.0987 376,113 +0.00(+3.47%)
Jan 07, 2019 0.0954 0.0967 0.0947 0.0954 865,218 -0.00(-2.70%)
Jan 04, 2019 0.0987 0.0987 0.0967 0.0980 703,466 +0.00(+1.37%)
Jan 03, 2019 0.0961 0.0994 0.0961 0.0967 514,134 -0.00(-2.01%)
Jan 02, 2019 0.1014 0.1014 0.0967 0.0987 483,852 -0.00(-3.25%)
Dec 31, 2018 0.0961 0.1060 0.0944 0.1020 1,890,000 +0.00(+2.67%)
Dec 28, 2018 0.0927 0.1007 0.0927 0.0994 1,305,791 +0.01(+6.38%)
Dec 27, 2018 0.0961 0.0961 0.0927 0.0934 558,531 -0.00(-3.42%)
Dec 26, 2018 0.0961 0.0994 0.0911 0.0967 1,503,561 -0.00(-3.31%)
Dec 24, 2018 0.0855 0.1000 0.0855 0.1000 2,274,944 +0.02(+18.90%)
Dec 21, 2018 0.0987 0.1010 0.0841 0.0841 4,012,476 -0.02(-18.59%)
Dec 20, 2018 0.0967 0.1040 0.0934 0.1033 1,984,862 +0.00(+3.31%)
Dec 19, 2018 0.1060 0.1060 0.0980 0.1000 842,876 -0.00(-4.43%)
Dec 18, 2018 0.1067 0.1086 0.1027 0.1047 583,771 -0.00(-2.47%)
Dec 17, 2018 0.1067 0.1073 0.1033 0.1073 784,561 +0.00(+0.62%)
Dec 14, 2018 0.1060 0.1086 0.1060 0.1067 638,554 -0.00(-3.59%)
Dec 13, 2018 0.1126 0.1132 0.1067 0.1106 818,768 -0.00(-1.18%)
Dec 12, 2018 0.1113 0.1159 0.1086 0.1120 3,387,765 +0.00(+1.81%)
Dec 11, 2018 0.1073 0.1113 0.1067 0.1100 604,558 +0.00(+2.47%)
Dec 10, 2018 0.1113 0.1113 0.1040 0.1073 1,247,777 -0.00(-3.57%)
Dec 07, 2018 0.1073 0.1113 0.1053 0.1113 1,511,094 +0.00(+4.35%)
Dec 06, 2018 0.1047 0.1073 0.1014 0.1067 681,653 +0.00(+0.00%)
Dec 04, 2018 0.1067 0.1080 0.1033 0.1067 1,417,500 -0.00(-1.23%)
Dec 03, 2018 0.1093 0.1113 0.1053 0.1080 913,283 +0.00(+1.88%)
Nov 30, 2018 0.1047 0.1067 0.1033 0.1060 864,992 +0.00(+0.00%)
Nov 29, 2018 0.1073 0.1073 0.1014 0.1060 722,789 -0.00(-1.23%)
Nov 28, 2018 0.1080 0.1090 0.1027 0.1073 1,903,888 -0.00(-2.99%)
Nov 27, 2018 0.1073 0.1133 0.1027 0.1106 6,078,117 +0.00(+3.09%)
Nov 26, 2018 0.1007 0.1073 0.0980 0.1073 2,306,510 +0.01(+6.58%)
Nov 23, 2018 0.0994 0.1007 0.0961 0.1007 547,979 +0.00(+1.33%)
Nov 21, 2018 0.0994 0.0994 0.0994 0 +0.00(+4.17%)
Nov 20, 2018 0.0954 0.0974 0.0927 0.0954 896,391 -0.00(-4.00%)
Nov 19, 2018 0.1007 0.1047 0.0954 0.0994 4,275,582 -0.00(-3.85%)
Nov 16, 2018 0.0994 0.1053 0.0974 0.1033 1,970,008 +0.00(+4.00%)
Nov 15, 2018 0.0947 0.1007 0.0941 0.0994 1,426,618 +0.00(+2.74%)
Nov 14, 2018 0.1007 0.1014 0.0947 0.0967 2,489,486 -0.00(-3.95%)
Nov 13, 2018 0.0941 0.1020 0.0941 0.1007 1,863,371 +0.01(+8.57%)
Nov 12, 2018 0.0908 0.1027 0.0908 0.0927 1,631,725 -0.00(-1.41%)
Nov 09, 2018 0.0967 0.0974 0.0941 0.0941 679,313 -0.00(-3.40%)
Nov 08, 2018 0.1014 0.1014 0.0974 0.0974 1,178,336 -0.00(-4.55%)
Nov 07, 2018 0.1120 0.1120 0.1014 0.1020 3,070,933 +0.00(+2.67%)
Nov 06, 2018 0.0994 0.1000 0.0980 0.0994 1,311,738 +0.00(+2.04%)
Nov 05, 2018 0.0941 0.0987 0.0927 0.0974 1,050,807 +0.00(+0.69%)
Nov 02, 2018 0.0961 0.1007 0.0954 0.0967 1,562,420 +0.00(+0.00%)
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.