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 (%)
Oct 31, 2017 0.0644 0.0682 0.0641 0.0668 103,867,176 +0.00(+4.25%)
Oct 30, 2017 0.0626 0.0671 0.0626 0.0641 85,440,552 +0.00(+2.32%)
Oct 27, 2017 0.0601 0.0634 0.0597 0.0626 52,642,584 +0.00(+4.12%)
Oct 26, 2017 0.0598 0.0609 0.0585 0.0601 47,980,464 +0.00(+1.12%)
Oct 25, 2017 0.0573 0.0602 0.0561 0.0595 82,266,072 +0.00(+3.69%)
Oct 24, 2017 0.0549 0.0591 0.0545 0.0574 120,309,672 +0.00(+4.52%)
Oct 23, 2017 0.0604 0.0695 0.0546 0.0549 389,612,800 -0.00(-5.12%)
Oct 20, 2017 0.0568 0.0580 0.0568 0.0578 32,710,946 +0.00(+2.46%)
Oct 19, 2017 0.0565 0.0574 0.0557 0.0565 41,481,620 -0.00(-0.43%)
Oct 18, 2017 0.0563 0.0579 0.0563 0.0567 42,271,104 +0.00(+0.54%)
Oct 17, 2017 0.0562 0.0569 0.0554 0.0564 34,129,104 +0.00(+0.43%)
Oct 16, 2017 0.0554 0.0570 0.0553 0.0562 61,526,752 +0.00(+1.86%)
Oct 13, 2017 0.0551 0.0557 0.0547 0.0551 11,689,878 -0.00(-0.11%)
Oct 12, 2017 0.0556 0.0563 0.0550 0.0552 22,195,532 -0.00(-0.76%)
Oct 11, 2017 0.0548 0.0560 0.0537 0.0556 28,123,438 +0.00(+1.10%)
Oct 10, 2017 0.0546 0.0559 0.0543 0.0550 24,023,486 +0.00(+1.00%)
Oct 09, 2017 0.0538 0.0555 0.0532 0.0545 24,621,720 +0.00(+0.33%)
Oct 06, 2017 0.0536 0.0544 0.0527 0.0543 23,737,770 +0.00(+1.24%)
Oct 05, 2017 0.0537 0.0547 0.0529 0.0536 16,591,226 +0.00(+0.00%)
Oct 04, 2017 0.0544 0.0548 0.0529 0.0536 30,582,550 -0.00(-2.53%)
Oct 03, 2017 0.0562 0.0566 0.0545 0.0550 32,133,888 -0.00(-1.52%)
Oct 02, 2017 0.0542 0.0563 0.0542 0.0559 55,174,492 +0.00(+3.12%)
Sep 29, 2017 0.0529 0.0547 0.0524 0.0542 34,132,744 +0.00(+3.23%)
Sep 28, 2017 0.0520 0.0526 0.0516 0.0525 31,015,840 +0.00(+1.17%)
Sep 27, 2017 0.0520 0.0529 0.0514 0.0519 23,068,892 +0.00(+0.35%)
Sep 26, 2017 0.0511 0.0531 0.0507 0.0517 48,369,748 +0.00(+2.03%)
Sep 25, 2017 0.0544 0.0546 0.0502 0.0507 85,400,184 -0.00(-6.99%)
Sep 22, 2017 0.0533 0.0557 0.0519 0.0545 67,410,320 +0.00(+2.39%)
Sep 21, 2017 0.0496 0.0552 0.0494 0.0532 87,337,992 +0.00(+6.80%)
Sep 20, 2017 0.0484 0.0500 0.0484 0.0498 44,016,008 +0.00(+3.39%)
Sep 19, 2017 0.0486 0.0488 0.0478 0.0482 59,357,824 -0.00(-1.12%)
Sep 18, 2017 0.0490 0.0494 0.0484 0.0487 35,659,928 -0.00(-0.12%)
Sep 15, 2017 0.0484 0.0493 0.0484 0.0488 35,719,980 +0.00(+1.13%)
Sep 14, 2017 0.0488 0.0496 0.0479 0.0482 28,130,222 -0.00(-1.24%)
Sep 13, 2017 0.0479 0.0497 0.0479 0.0488 43,365,824 +0.00(+1.51%)
Sep 12, 2017 0.0468 0.0482 0.0464 0.0481 21,752,812 +0.00(+2.58%)
Sep 11, 2017 0.0459 0.0471 0.0457 0.0469 32,178,060 +0.00(+2.11%)
Sep 08, 2017 0.0471 0.0473 0.0459 0.0459 31,708,870 -0.00(-2.81%)
Sep 07, 2017 0.0464 0.0475 0.0463 0.0473 25,252,050 +0.00(+1.30%)
Sep 06, 2017 0.0462 0.0473 0.0461 0.0467 34,332,432 +0.00(+1.05%)
Sep 05, 2017 0.0443 0.0470 0.0442 0.0462 101,717,768 +0.00(+4.23%)
Sep 01, 2017 0.0455 0.0460 0.0433 0.0443 111,646,040 -0.00(-2.79%)
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%)
Jun 01, 2017 0.0409 0.0423 0.0407 0.0416 9,779,368 +0.00(+1.33%)
May 31, 2017 0.0413 0.0415 0.0406 0.0410 18,876,458 -0.00(-0.29%)
May 30, 2017 0.0412 0.0415 0.0406 0.0412 15,753,268 -0.00(-0.44%)
May 26, 2017 0.0423 0.0423 0.0412 0.0413 7,259,209 -0.00(-2.15%)
May 25, 2017 0.0423 0.0423 0.0419 0.0423 8,868,617 +0.00(+0.58%)
May 24, 2017 0.0425 0.0429 0.0417 0.0420 16,876,776 -0.00(-1.14%)
May 23, 2017 0.0430 0.0435 0.0423 0.0425 26,199,362 -0.00(-0.99%)
May 22, 2017 0.0447 0.0447 0.0424 0.0429 16,952,218 -0.00(-3.27%)
May 19, 2017 0.0435 0.0447 0.0426 0.0444 24,240,378 +0.00(+2.51%)
May 18, 2017 0.0426 0.0435 0.0426 0.0433 18,517,618 +0.00(+0.70%)
May 17, 2017 0.0432 0.0441 0.0424 0.0430 32,388,666 -0.00(-1.52%)
May 16, 2017 0.0383 0.0441 0.0379 0.0436 144,607,952 +0.01(+15.52%)
May 15, 2017 0.0375 0.0378 0.0367 0.0378 20,759,340 +0.00(+1.63%)
May 12, 2017 0.0376 0.0377 0.0366 0.0372 15,375,567 -0.00(-0.16%)
May 11, 2017 0.0381 0.0381 0.0368 0.0372 34,746,196 -0.00(-2.38%)
May 10, 2017 0.0386 0.0386 0.0379 0.0381 12,854,746 -0.00(-1.10%)
May 09, 2017 0.0393 0.0393 0.0378 0.0386 12,994,709 -0.00(-1.09%)
May 08, 2017 0.0403 0.0403 0.0387 0.0390 12,383,902 -0.00(-2.86%)
May 05, 2017 0.0397 0.0405 0.0396 0.0401 28,337,850 +0.00(+1.07%)
May 04, 2017 0.0418 0.0418 0.0363 0.0397 98,601,696 -0.00(-5.74%)
May 03, 2017 0.0430 0.0432 0.0417 0.0421 20,568,090 -0.00(-2.11%)
May 02, 2017 0.0443 0.0444 0.0430 0.0430 33,375,024 -0.00(-3.00%)
May 01, 2017 0.0446 0.0451 0.0444 0.0444 9,913,375 -0.00(-0.54%)
Apr 28, 2017 0.0447 0.0450 0.0445 0.0446 20,963,494 -0.00(-0.27%)
Apr 27, 2017 0.0447 0.0452 0.0447 0.0447 6,461,454 +0.00(+0.00%)
Apr 26, 2017 0.0450 0.0453 0.0446 0.0447 10,175,102 -0.00(-0.40%)
Apr 25, 2017 0.0448 0.0453 0.0445 0.0449 9,866,225 +0.00(+0.41%)
Apr 24, 2017 0.0449 0.0449 0.0444 0.0447 19,109,896 +0.00(+0.14%)
Apr 21, 2017 0.0453 0.0454 0.0445 0.0447 16,383,101 -0.00(-1.47%)
Apr 20, 2017 0.0452 0.0456 0.0448 0.0453 11,735,871 +0.00(+1.08%)
Apr 19, 2017 0.0446 0.0455 0.0446 0.0448 10,807,252 -0.00(-0.40%)
Apr 18, 2017 0.0446 0.0452 0.0445 0.0450 12,754,324 +0.00(+0.54%)
Apr 17, 2017 0.0453 0.0457 0.0446 0.0448 16,001,760 -0.00(-0.80%)
Apr 13, 2017 0.0452 0.0458 0.0450 0.0452 13,660,939 -0.00(-0.66%)
Apr 12, 2017 0.0453 0.0461 0.0451 0.0455 11,985,521 +0.00(+0.00%)
Apr 11, 2017 0.0457 0.0458 0.0448 0.0455 13,457,943 -0.00(-0.79%)
Apr 10, 2017 0.0464 0.0466 0.0456 0.0458 20,122,724 -0.00(-1.30%)
Apr 07, 2017 0.0463 0.0468 0.0462 0.0464 13,058,900 -0.00(-0.13%)
Apr 06, 2017 0.0468 0.0473 0.0462 0.0465 16,670,803 +0.00(+0.39%)
Apr 05, 2017 0.0466 0.0475 0.0461 0.0463 23,935,140 -0.00(-0.78%)
Apr 04, 2017 0.0468 0.0472 0.0462 0.0467 10,576,462 -0.00(-0.90%)
Apr 03, 2017 0.0472 0.0477 0.0468 0.0471 8,863,488 -0.00(-0.13%)
Mar 31, 2017 0.0472 0.0477 0.0471 0.0471 6,750,810 -0.00(-0.51%)
Mar 30, 2017 0.0473 0.0478 0.0468 0.0474 43,633,676 +0.00(+0.13%)
Mar 29, 2017 0.0474 0.0478 0.0473 0.0473 17,245,048 -0.00(-0.89%)
Mar 28, 2017 0.0473 0.0481 0.0472 0.0478 32,824,272 +0.00(+0.51%)
Mar 27, 2017 0.0462 0.0476 0.0462 0.0475 19,444,582 +0.00(+1.42%)
Mar 24, 2017 0.0465 0.0480 0.0464 0.0468 39,718,684 +0.00(+0.78%)
Mar 23, 2017 0.0460 0.0473 0.0460 0.0465 44,044,960 +0.00(+0.92%)
Mar 22, 2017 0.0464 0.0466 0.0459 0.0461 18,605,632 -0.00(-1.04%)
Mar 21, 2017 0.0474 0.0482 0.0460 0.0465 61,149,384 -0.00(-1.79%)
Mar 20, 2017 0.0478 0.0487 0.0472 0.0474 41,270,188 -0.00(-1.38%)
Mar 17, 2017 0.0478 0.0491 0.0474 0.0481 28,750,956 +0.00(+0.51%)
Mar 16, 2017 0.0484 0.0493 0.0478 0.0478 22,249,134 -0.00(-1.00%)
Mar 15, 2017 0.0474 0.0488 0.0471 0.0483 25,717,930 +0.00(+1.78%)
Mar 14, 2017 0.0482 0.0493 0.0474 0.0474 14,321,709 -0.00(-1.75%)
Mar 13, 2017 0.0478 0.0492 0.0478 0.0483 24,526,756 +0.00(+1.01%)
Mar 10, 2017 0.0471 0.0484 0.0470 0.0478 31,612,750 +0.00(+1.02%)
Mar 09, 2017 0.0467 0.0482 0.0465 0.0473 13,515,186 +0.00(+0.64%)
Mar 08, 2017 0.0473 0.0488 0.0470 0.0470 22,634,114 +0.00(+0.39%)
Mar 07, 2017 0.0464 0.0483 0.0461 0.0468 39,292,012 +0.00(+0.39%)
Mar 06, 2017 0.0472 0.0476 0.0465 0.0467 17,873,392 -0.00(-2.03%)
Mar 03, 2017 0.0480 0.0495 0.0476 0.0476 26,759,048 -0.00(-1.87%)
Mar 02, 2017 0.0490 0.0499 0.0480 0.0485 18,720,282 -0.00(-1.47%)
Mar 01, 2017 0.0493 0.0500 0.0484 0.0493 50,547,112 -0.00(-0.12%)
Feb 28, 2017 0.0490 0.0496 0.0488 0.0493 15,010,936 -0.00(-0.97%)
Feb 27, 2017 0.0500 0.0510 0.0489 0.0498 21,877,884 -0.00(-0.48%)
Feb 24, 2017 0.0488 0.0514 0.0484 0.0500 44,071,596 +0.00(+1.97%)
Feb 23, 2017 0.0505 0.0505 0.0488 0.0491 18,826,330 -0.00(-2.05%)
Feb 22, 2017 0.0497 0.0516 0.0494 0.0501 35,469,836 +0.00(+0.48%)
Feb 21, 2017 0.0508 0.0510 0.0497 0.0499 24,780,378 -0.00(-0.84%)
Feb 17, 2017 0.0503 0.0503 0.0503 0 -0.00(-2.46%)
Feb 16, 2017 0.0487 0.0523 0.0487 0.0516 52,745,984 +0.00(+6.76%)
Feb 15, 2017 0.0481 0.0484 0.0478 0.0483 13,699,321 -0.00(-0.13%)
Feb 14, 2017 0.0484 0.0490 0.0471 0.0484 14,462,996 -0.00(-0.50%)
Feb 13, 2017 0.0478 0.0489 0.0469 0.0486 13,905,626 +0.00(+2.03%)
Feb 10, 2017 0.0467 0.0479 0.0463 0.0476 10,329,790 +0.00(+0.90%)
Feb 09, 2017 0.0462 0.0473 0.0459 0.0472 22,121,910 +0.00(+1.43%)
Feb 08, 2017 0.0478 0.0479 0.0462 0.0465 28,183,162 -0.00(-2.78%)
Feb 07, 2017 0.0493 0.0504 0.0473 0.0479 54,797,948 -0.00(-2.94%)
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.