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 (%)
Jul 31, 2019 0.0563 0.0574 0.0539 0.0570 320,273 -0.00(-0.75%)
Jul 30, 2019 0.0518 0.0575 0.0503 0.0575 535,480 +0.00(+7.39%)
Jul 29, 2019 0.0527 0.0535 0.0527 0.0535 299,743 -0.00(-0.26%)
Jul 26, 2019 0.0537 0.0540 0.0530 0.0537 176,621 +0.00(+0.62%)
Jul 25, 2019 0.0537 0.0550 0.0517 0.0533 992,537 +0.00(+4.01%)
Jul 24, 2019 0.0551 0.0563 0.0503 0.0513 1,555,823 -0.00(-7.86%)
Jul 23, 2019 0.0563 0.0583 0.0550 0.0556 576,691 -0.00(-4.55%)
Jul 22, 2019 0.0563 0.0590 0.0552 0.0583 404,946 +0.00(+2.33%)
Jul 19, 2019 0.0584 0.0584 0.0558 0.0570 339,656 -0.00(-3.37%)
Jul 18, 2019 0.0636 0.0636 0.0543 0.0590 2,468,941 -0.00(-7.29%)
Jul 17, 2019 0.0644 0.0654 0.0623 0.0636 1,606,515 -0.00(-3.03%)
Jul 16, 2019 0.0662 0.0662 0.0636 0.0656 458,113 -0.00(-0.78%)
Jul 15, 2019 0.0662 0.0696 0.0643 0.0661 1,515,019 -0.00(-0.12%)
Jul 12, 2019 0.0662 0.0662 0.0644 0.0662 403,059 +0.00(+0.00%)
Jul 11, 2019 0.0662 0.0662 0.0636 0.0662 334,841 +0.00(+2.86%)
Jul 10, 2019 0.0662 0.0662 0.0629 0.0643 727,257 -0.00(-2.65%)
Jul 09, 2019 0.0643 0.0662 0.0629 0.0661 695,224 +0.00(+0.77%)
Jul 08, 2019 0.0649 0.0662 0.0636 0.0656 337,120 +0.00(+0.00%)
Jul 05, 2019 0.0662 0.0662 0.0629 0.0656 1,657,524 -0.00(-1.00%)
Jul 03, 2019 0.0662 0.0669 0.0632 0.0662 277,763 +0.00(+1.01%)
Jul 02, 2019 0.0662 0.0669 0.0643 0.0656 80,309 -0.00(-1.00%)
Jul 01, 2019 0.0649 0.0676 0.0649 0.0662 520,459 +0.00(+3.09%)
Jun 28, 2019 0.0643 0.0662 0.0629 0.0643 1,890,000 +0.00(+0.27%)
Jun 27, 2019 0.0629 0.0649 0.0616 0.0641 1,071,850 -0.00(-2.09%)
Jun 26, 2019 0.0618 0.0655 0.0616 0.0654 613,268 +0.00(+5.16%)
Jun 25, 2019 0.0662 0.0662 0.0611 0.0622 832,943 -0.00(-6.05%)
Jun 24, 2019 0.0656 0.0696 0.0636 0.0662 2,190,740 +0.00(+0.00%)
Jun 21, 2019 0.0662 0.0669 0.0651 0.0662 472,500 -0.00(-0.99%)
Jun 20, 2019 0.0662 0.0682 0.0656 0.0669 526,014 +0.00(+1.27%)
Jun 19, 2019 0.0656 0.0676 0.0656 0.0661 810,103 -0.00(-1.85%)
Jun 18, 2019 0.0682 0.0688 0.0643 0.0673 3,048,773 -0.00(-2.30%)
Jun 17, 2019 0.0643 0.0742 0.0636 0.0689 3,598,005 -0.01(-8.77%)
Jun 14, 2019 0.0802 0.0825 0.0574 0.0755 13,421,720 -0.01(-12.31%)
Jun 13, 2019 0.0881 0.0888 0.0861 0.0861 561,203 -0.00(-2.99%)
Jun 12, 2019 0.0894 0.0914 0.0868 0.0888 1,007,436 -0.00(-2.90%)
Jun 11, 2019 0.0901 0.0914 0.0874 0.0914 2,661,338 +0.00(+2.99%)
Jun 10, 2019 0.0888 0.0901 0.0861 0.0888 1,069,148 +0.00(+2.29%)
Jun 07, 2019 0.0861 0.0888 0.0855 0.0868 1,132,188 +0.00(+0.77%)
Jun 06, 2019 0.0861 0.0894 0.0861 0.0861 870,290 +0.00(+0.00%)
Jun 05, 2019 0.0861 0.0868 0.0861 0.0861 325,708 -0.00(-0.76%)
Jun 04, 2019 0.0861 0.0868 0.0861 0.0868 788,939 +0.00(+0.77%)
Jun 03, 2019 0.0874 0.0894 0.0861 0.0861 652,427 -0.00(-2.26%)
May 31, 2019 0.0861 0.0888 0.0861 0.0881 801,589 +0.00(+1.53%)
May 30, 2019 0.0908 0.0921 0.0868 0.0868 446,882 -0.00(-4.38%)
May 29, 2019 0.0861 0.0927 0.0861 0.0908 1,999,203 +0.00(+4.58%)
May 28, 2019 0.0874 0.0874 0.0861 0.0868 464,514 -0.00(-0.76%)
May 24, 2019 0.0868 0.0888 0.0863 0.0874 513,258 +0.00(+0.00%)
May 23, 2019 0.0888 0.0888 0.0868 0.0874 824,671 -0.00(-2.22%)
May 22, 2019 0.0881 0.0908 0.0868 0.0894 1,742,076 +0.00(+1.50%)
May 21, 2019 0.0888 0.0888 0.0861 0.0881 1,689,738 +0.00(+0.76%)
May 20, 2019 0.0934 0.0941 0.0874 0.0874 3,962,449 -0.01(-7.69%)
May 17, 2019 0.0941 0.0961 0.0934 0.0947 1,343,530 +0.00(+0.00%)
May 16, 2019 0.1000 0.1000 0.0941 0.0947 1,622,411 -0.00(-0.69%)
May 15, 2019 0.1027 0.1027 0.0947 0.0954 2,006,480 -0.00(-2.04%)
May 14, 2019 0.0994 0.1007 0.0954 0.0974 1,420,610 -0.00(-0.68%)
May 13, 2019 0.0961 0.0980 0.0947 0.0980 2,011,416 -0.00(-0.67%)
May 10, 2019 0.1014 0.1014 0.0967 0.0987 3,195,791 -0.00(-3.25%)
May 09, 2019 0.0967 0.1027 0.0947 0.1020 3,815,778 +0.00(+4.05%)
May 08, 2019 0.1000 0.1000 0.0974 0.0980 1,557,303 -0.00(-1.99%)
May 07, 2019 0.1014 0.1047 0.0994 0.1000 3,358,871 -0.00(-4.43%)
May 06, 2019 0.1027 0.1053 0.1014 0.1047 4,155,721 -0.00(-3.07%)
May 03, 2019 0.1000 0.1093 0.0980 0.1080 9,733,804 +0.01(+10.88%)
May 02, 2019 0.1047 0.1080 0.0961 0.0974 7,335,828 -0.01(-5.77%)
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.