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 (%)
May 28, 2021 0.8194 0.8474 0.8042 0.8188 929,798 +0.01(+1.73%)
May 27, 2021 0.7651 0.8261 0.7625 0.8049 2,757,543 +0.04(+4.74%)
May 26, 2021 0.7651 0.7817 0.7452 0.7684 1,139,042 +0.03(+3.39%)
May 25, 2021 0.7346 0.7943 0.7287 0.7433 3,285,174 -0.01(-1.49%)
May 24, 2021 0.6724 0.7863 0.6565 0.7545 3,405,186 +0.07(+10.26%)
May 21, 2021 0.6611 0.6956 0.6306 0.6843 908,694 +0.04(+5.62%)
May 20, 2021 0.6101 0.6697 0.5902 0.6479 1,047,002 +0.03(+4.49%)
May 19, 2021 0.6479 0.6565 0.5975 0.6200 1,666,053 -0.03(-4.20%)
May 18, 2021 0.7254 0.7287 0.6429 0.6472 1,978,235 -0.07(-9.70%)
May 17, 2021 0.7777 0.7777 0.6956 0.7168 2,356,401 -0.08(-9.83%)
May 14, 2021 0.5942 0.8082 0.5836 0.7949 9,415,130 +0.21(+36.83%)
May 13, 2021 0.6068 0.6068 0.5670 0.5810 558,999 -0.01(-2.34%)
May 12, 2021 0.5849 0.6075 0.5849 0.5949 598,837 -0.00(-0.44%)
May 11, 2021 0.5909 0.6293 0.5743 0.5975 566,184 -0.01(-1.42%)
May 10, 2021 0.6333 0.6392 0.5962 0.6061 664,896 -0.03(-4.98%)
May 07, 2021 0.6704 0.6710 0.6273 0.6379 350,903 -0.02(-2.53%)
May 06, 2021 0.6730 0.6889 0.6429 0.6545 918,295 -0.01(-1.20%)
May 05, 2021 0.6624 0.6770 0.6366 0.6624 838,000 +0.01(+2.15%)
May 04, 2021 0.6797 0.6830 0.6406 0.6485 578,895 -0.03(-5.04%)
May 03, 2021 0.7280 0.7280 0.6347 0.6830 1,080,591 -0.03(-3.91%)
Apr 30, 2021 0.7221 0.7360 0.6848 0.7108 1,473,354 -0.02(-2.19%)
Apr 29, 2021 0.7274 0.7360 0.7088 0.7267 1,099,113 +0.01(+0.73%)
Apr 28, 2021 0.7134 0.7227 0.6770 0.7214 682,921 +0.01(+0.83%)
Apr 27, 2021 0.7035 0.7254 0.6922 0.7154 2,389,854 +0.00(+0.00%)
Apr 26, 2021 0.6631 0.7267 0.6631 0.7154 4,325,248 +0.07(+10.09%)
Apr 23, 2021 0.5584 0.6631 0.5584 0.6498 3,061,438 +0.09(+15.14%)
Apr 22, 2021 0.5346 0.5730 0.5180 0.5644 1,216,801 +0.04(+6.90%)
Apr 21, 2021 0.4915 0.5359 0.4862 0.5280 529,426 +0.03(+5.84%)
Apr 20, 2021 0.5253 0.5253 0.4801 0.4988 664,881 -0.04(-6.69%)
Apr 19, 2021 0.5273 0.5468 0.5054 0.5346 631,308 +0.00(+0.75%)
Apr 16, 2021 0.5472 0.5684 0.5306 0.5306 680,822 -0.02(-3.38%)
Apr 15, 2021 0.5664 0.5707 0.5445 0.5492 987,268 -0.02(-3.04%)
Apr 14, 2021 0.5452 0.5723 0.5445 0.5664 810,964 +0.01(+2.27%)
Apr 13, 2021 0.5333 0.5710 0.5306 0.5538 595,093 +0.02(+3.21%)
Apr 12, 2021 0.5492 0.5525 0.5054 0.5366 1,649,070 -0.03(-4.71%)
Apr 09, 2021 0.5882 0.6005 0.5588 0.5631 572,132 -0.01(-2.30%)
Apr 08, 2021 0.5379 0.5929 0.5313 0.5763 739,590 +0.03(+5.58%)
Apr 07, 2021 0.5677 0.5856 0.5372 0.5458 472,530 -0.03(-5.29%)
Apr 06, 2021 0.5909 0.6075 0.5644 0.5763 475,398 -0.01(-1.36%)
Apr 05, 2021 0.5995 0.6002 0.5711 0.5843 624,892 -0.01(-1.23%)
Apr 01, 2021 0.5856 0.6282 0.5856 0.5916 624,968 -0.01(-1.33%)
Mar 31, 2021 0.5796 0.6094 0.5713 0.5995 773,752 +0.01(+2.26%)
Mar 30, 2021 0.6253 0.6253 0.5816 0.5863 846,122 -0.04(-6.84%)
Mar 29, 2021 0.6730 0.6757 0.6293 0.6293 1,063,064 -0.04(-5.66%)
Mar 26, 2021 0.6697 0.6989 0.6618 0.6671 1,417,500 -0.01(-1.76%)
Mar 25, 2021 0.6426 0.6949 0.6227 0.6790 2,000,653 +0.02(+2.40%)
Mar 24, 2021 0.6777 0.6863 0.6598 0.6631 2,462,857 -0.01(-1.18%)
Mar 23, 2021 0.6691 0.6863 0.6598 0.6710 2,011,748 +0.00(+0.40%)
Mar 22, 2021 0.6684 0.6750 0.6591 0.6684 1,636,843 +0.00(+0.10%)
Mar 19, 2021 0.6730 0.6910 0.6624 0.6677 2,237,205 +0.00(+0.10%)
Mar 18, 2021 0.6830 0.7247 0.6624 0.6671 3,317,630 -0.01(-1.08%)
Mar 17, 2021 0.6624 0.6956 0.6595 0.6744 1,493,311 +0.00(+0.00%)
Mar 16, 2021 0.6624 0.6823 0.6591 0.6744 3,036,862 +0.01(+0.79%)
Mar 15, 2021 0.7472 0.7618 0.6598 0.6691 9,941,357 +0.08(+14.38%)
Mar 12, 2021 0.5796 0.5969 0.5648 0.5849 1,139,736 +0.00(+0.46%)
Mar 11, 2021 0.5770 0.5889 0.5551 0.5823 2,096,677 +0.02(+2.69%)
Mar 10, 2021 0.5227 0.5856 0.5193 0.5670 3,498,010 +0.05(+10.31%)
Mar 09, 2021 0.4849 0.5405 0.4776 0.5140 2,316,307 +0.02(+4.58%)
Mar 08, 2021 0.4306 0.4915 0.4193 0.4915 2,272,861 +0.06(+13.98%)
Mar 05, 2021 0.4213 0.4524 0.3789 0.4312 2,365,519 +0.01(+1.40%)
Mar 04, 2021 0.4425 0.4595 0.3756 0.4253 5,876,255 -0.03(-6.55%)
Mar 03, 2021 0.4823 0.5114 0.4485 0.4551 3,029,284 -0.02(-4.72%)
Mar 02, 2021 0.5299 0.5419 0.4710 0.4776 2,831,453 -0.05(-9.65%)
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.