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 (%)
Aug 31, 2017 0.0476 0.0478 0.0453 0.0456 59,873,008 -0.00(-1.95%)
Aug 30, 2017 0.0487 0.0491 0.0464 0.0465 77,376,472 -0.00(-4.71%)
Aug 29, 2017 0.0481 0.0495 0.0475 0.0488 27,350,334 +0.00(+0.37%)
Aug 28, 2017 0.0480 0.0495 0.0474 0.0486 31,041,648 +0.00(+1.64%)
Aug 25, 2017 0.0487 0.0492 0.0474 0.0478 21,747,848 -0.00(-1.00%)
Aug 24, 2017 0.0468 0.0487 0.0464 0.0483 53,006,556 +0.00(+3.23%)
Aug 23, 2017 0.0479 0.0488 0.0466 0.0468 68,279,384 -0.00(-3.37%)
Aug 22, 2017 0.0484 0.0504 0.0472 0.0484 74,551,408 +0.00(+0.63%)
Aug 21, 2017 0.0514 0.0534 0.0468 0.0481 183,886,736 -0.00(-3.28%)
Aug 18, 2017 0.0444 0.0514 0.0444 0.0497 127,119,872 +0.01(+12.13%)
Aug 17, 2017 0.0442 0.0462 0.0439 0.0444 46,791,112 +0.00(+0.14%)
Aug 16, 2017 0.0416 0.0452 0.0416 0.0443 84,185,352 +0.00(+7.95%)
Aug 15, 2017 0.0416 0.0418 0.0410 0.0410 18,457,562 -0.00(-1.31%)
Aug 14, 2017 0.0411 0.0430 0.0409 0.0416 48,505,904 +0.00(+2.53%)
Aug 11, 2017 0.0398 0.0409 0.0394 0.0406 44,148,028 +0.00(+0.45%)
Aug 10, 2017 0.0413 0.0413 0.0401 0.0404 34,187,504 -0.00(-2.91%)
Aug 09, 2017 0.0416 0.0418 0.0409 0.0416 36,682,848 -0.00(-0.43%)
Aug 08, 2017 0.0420 0.0423 0.0415 0.0418 33,100,062 -0.00(-0.72%)
Aug 07, 2017 0.0421 0.0429 0.0417 0.0421 27,536,786 +0.00(+0.00%)
Aug 04, 2017 0.0415 0.0423 0.0412 0.0421 24,767,474 +0.00(+1.46%)
Aug 03, 2017 0.0414 0.0420 0.0409 0.0415 36,862,184 -0.00(-0.15%)
Aug 02, 2017 0.0414 0.0419 0.0408 0.0415 24,749,440 +0.00(+0.15%)
Aug 01, 2017 0.0426 0.0426 0.0413 0.0415 32,196,260 -0.00(-2.00%)
Jul 31, 2017 0.0413 0.0427 0.0411 0.0423 46,042,656 +0.00(+3.09%)
Jul 28, 2017 0.0418 0.0429 0.0410 0.0410 49,493,256 -0.00(-1.31%)
Jul 27, 2017 0.0437 0.0442 0.0407 0.0416 91,816,472 -0.00(-4.04%)
Jul 26, 2017 0.0409 0.0435 0.0404 0.0433 130,111,208 +0.00(+7.18%)
Jul 25, 2017 0.0395 0.0420 0.0395 0.0404 47,351,624 +0.00(+4.53%)
Jul 24, 2017 0.0372 0.0387 0.0371 0.0387 14,662,848 +0.00(+4.23%)
Jul 21, 2017 0.0368 0.0373 0.0367 0.0371 9,332,513 +0.00(+0.66%)
Jul 20, 2017 0.0373 0.0379 0.0368 0.0369 23,959,792 -0.00(-1.13%)
Jul 19, 2017 0.0372 0.0379 0.0369 0.0373 17,794,310 +0.00(+1.48%)
Jul 18, 2017 0.0366 0.0375 0.0366 0.0368 25,077,344 +0.00(+0.33%)
Jul 17, 2017 0.0387 0.0387 0.0366 0.0366 16,928,228 -0.00(-2.57%)
Jul 14, 2017 0.0375 0.0381 0.0374 0.0376 11,473,812 +0.00(+0.16%)
Jul 13, 2017 0.0369 0.0381 0.0367 0.0375 18,673,960 +0.00(+1.80%)
Jul 12, 2017 0.0371 0.0371 0.0366 0.0369 17,536,886 +0.00(+0.33%)
Jul 11, 2017 0.0371 0.0371 0.0364 0.0368 16,332,476 -0.00(-0.16%)
Jul 10, 2017 0.0365 0.0371 0.0365 0.0368 12,169,491 +0.00(+1.16%)
Jul 07, 2017 0.0367 0.0369 0.0364 0.0364 11,509,382 -0.00(-0.82%)
Jul 06, 2017 0.0369 0.0372 0.0364 0.0367 12,284,472 -0.00(-1.30%)
Jul 05, 2017 0.0376 0.0376 0.0368 0.0372 15,265,714 -0.00(-0.81%)
Jul 03, 2017 0.0367 0.0377 0.0363 0.0375 13,710,737 +0.00(+1.81%)
Jun 30, 2017 0.0372 0.0381 0.0364 0.0368 30,628,542 -0.00(-0.65%)
Jun 29, 2017 0.0378 0.0380 0.0369 0.0371 18,635,412 -0.00(-2.54%)
Jun 28, 2017 0.0380 0.0384 0.0378 0.0380 18,191,368 -0.00(-0.32%)
Jun 27, 2017 0.0384 0.0393 0.0379 0.0381 14,484,172 -0.00(-1.41%)
Jun 26, 2017 0.0386 0.0393 0.0380 0.0387 26,491,696 +0.00(+0.00%)
Jun 23, 2017 0.0387 0.0396 0.0387 0.0387 10,981,957 -0.00(-0.93%)
Jun 22, 2017 0.0385 0.0404 0.0381 0.0390 21,909,814 +0.00(+2.05%)
Jun 21, 2017 0.0383 0.0407 0.0382 0.0383 26,417,414 +0.00(+0.48%)
Jun 20, 2017 0.0386 0.0387 0.0378 0.0381 6,098,808 -0.00(-2.02%)
Jun 19, 2017 0.0372 0.0393 0.0372 0.0389 30,314,866 +0.00(+4.55%)
Jun 16, 2017 0.0393 0.0393 0.0372 0.0372 34,431,032 -0.00(-6.39%)
Jun 15, 2017 0.0393 0.0403 0.0387 0.0397 21,148,952 -0.00(-0.45%)
Jun 14, 2017 0.0404 0.0406 0.0392 0.0399 24,005,618 -0.00(-1.93%)
Jun 13, 2017 0.0415 0.0415 0.0406 0.0407 8,325,806 -0.00(-2.32%)
Jun 12, 2017 0.0400 0.0416 0.0393 0.0416 18,926,422 +0.00(+2.38%)
Jun 09, 2017 0.0417 0.0421 0.0394 0.0407 78,804,392 -0.00(-3.17%)
Jun 08, 2017 0.0424 0.0429 0.0416 0.0420 52,056,596 -0.00(-1.14%)
Jun 07, 2017 0.0441 0.0441 0.0421 0.0425 12,894,121 -0.00(-3.03%)
Jun 06, 2017 0.0423 0.0440 0.0420 0.0438 11,498,959 +0.00(+2.26%)
Jun 05, 2017 0.0429 0.0430 0.0423 0.0429 10,146,978 +0.00(+0.42%)
Jun 02, 2017 0.0415 0.0429 0.0409 0.0427 14,011,343 +0.00(+2.62%)
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.