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 29, 2020 0.2968 0.3147 0.2782 0.2974 2,567,804 +0.01(+2.51%)
May 28, 2020 0.2723 0.3147 0.2716 0.2901 5,332,020 +0.02(+7.62%)
May 27, 2020 0.3186 0.3312 0.2458 0.2696 12,604,114 -0.05(-15.91%)
May 26, 2020 0.2848 0.3577 0.2848 0.3206 24,322,464 +0.04(+14.96%)
May 22, 2020 0.1987 0.2981 0.1987 0.2789 32,836,492 +0.08(+38.03%)
May 21, 2020 0.1861 0.2153 0.1762 0.2020 14,504,304 -0.00(-2.24%)
May 20, 2020 0.1139 0.2232 0.1086 0.2067 52,887,148 +0.09(+81.39%)
May 19, 2020 0.1219 0.1219 0.1093 0.1139 547,843 -0.01(-6.52%)
May 18, 2020 0.1312 0.1312 0.1192 0.1219 1,294,801 -0.00(-1.08%)
May 15, 2020 0.1219 0.1312 0.1173 0.1232 1,059,728 +0.01(+5.08%)
May 14, 2020 0.1113 0.1232 0.1020 0.1173 1,239,912 +0.00(+4.12%)
May 13, 2020 0.1126 0.1176 0.1126 0.1126 1,590,045 -0.00(-3.95%)
May 12, 2020 0.0961 0.1312 0.0961 0.1173 5,012,245 +0.03(+28.26%)
May 11, 2020 0.0888 0.0954 0.0828 0.0914 606,158 -0.00(-4.17%)
May 08, 2020 0.0921 0.0954 0.0841 0.0954 697,428 -0.00(-2.04%)
May 07, 2020 0.0848 0.0980 0.0802 0.0974 737,145 +0.01(+10.53%)
May 06, 2020 0.0894 0.0894 0.0795 0.0881 597,765 -0.00(-2.21%)
May 05, 2020 0.0848 0.0914 0.0755 0.0901 1,687,716 +0.00(+0.74%)
May 04, 2020 0.0609 0.0947 0.0609 0.0894 4,672,286 +0.03(+47.09%)
May 01, 2020 0.0629 0.0629 0.0579 0.0608 178,131 -0.00(-2.35%)
Apr 30, 2020 0.0640 0.0640 0.0596 0.0623 617,359 +0.00(+3.29%)
Apr 29, 2020 0.0609 0.0616 0.0556 0.0603 330,010 +0.00(+8.33%)
Apr 28, 2020 0.0517 0.0623 0.0504 0.0556 1,260,292 +0.00(+5.00%)
Apr 27, 2020 0.0530 0.0556 0.0484 0.0530 1,171,392 +0.00(+1.11%)
Apr 24, 2020 0.0543 0.0556 0.0505 0.0524 196,246 -0.00(-1.10%)
Apr 23, 2020 0.0497 0.0536 0.0494 0.0530 266,924 +0.00(+6.65%)
Apr 22, 2020 0.0503 0.0523 0.0485 0.0497 394,650 -0.00(-5.05%)
Apr 21, 2020 0.0530 0.0530 0.0470 0.0523 214,617 -0.00(-3.66%)
Apr 20, 2020 0.0556 0.0563 0.0530 0.0543 296,573 -0.00(-2.59%)
Apr 17, 2020 0.0510 0.0563 0.0510 0.0558 147,939 -0.00(-0.96%)
Apr 16, 2020 0.0583 0.0583 0.0497 0.0563 209,424 -0.00(-2.30%)
Apr 15, 2020 0.0563 0.0583 0.0533 0.0576 95,647 +0.00(+6.36%)
Apr 14, 2020 0.0573 0.0603 0.0497 0.0542 476,681 -0.00(-0.24%)
Apr 13, 2020 0.0643 0.0662 0.0464 0.0543 1,123,282 -0.01(-11.26%)
Apr 09, 2020 0.0596 0.0656 0.0583 0.0612 421,174 +0.01(+10.01%)
Apr 08, 2020 0.0543 0.0596 0.0504 0.0556 459,412 +0.01(+10.53%)
Apr 07, 2020 0.0440 0.0550 0.0424 0.0503 458,279 +0.00(+10.15%)
Apr 06, 2020 0.0477 0.0477 0.0397 0.0457 459,819 +0.00(+2.98%)
Apr 03, 2020 0.0476 0.0476 0.0431 0.0444 123,785 -0.00(-4.56%)
Apr 02, 2020 0.0510 0.0542 0.0465 0.0465 212,489 -0.01(-10.00%)
Apr 01, 2020 0.0550 0.0550 0.0517 0.0517 318,809 -0.00(-6.02%)
Mar 31, 2020 0.0563 0.0662 0.0509 0.0550 2,739,972 -0.00(-2.35%)
Mar 30, 2020 0.0590 0.0596 0.0563 0.0563 219,886 -0.00(-7.10%)
Mar 27, 2020 0.0616 0.0623 0.0599 0.0606 292,859 -0.00(-2.66%)
Mar 26, 2020 0.0669 0.0669 0.0616 0.0623 503,703 -0.00(-6.93%)
Mar 25, 2020 0.0676 0.0676 0.0596 0.0669 796,215 -0.00(-0.98%)
Mar 24, 2020 0.0590 0.0689 0.0570 0.0676 1,228,032 +0.01(+17.24%)
Mar 23, 2020 0.0523 0.0629 0.0518 0.0576 731,907 +0.01(+16.00%)
Mar 20, 2020 0.0397 0.0530 0.0378 0.0497 1,415,990 +0.01(+36.36%)
Mar 19, 2020 0.0325 0.0364 0.0305 0.0364 394,665 +0.00(+7.84%)
Mar 18, 2020 0.0351 0.0351 0.0318 0.0338 600,663 -0.00(-3.43%)
Mar 17, 2020 0.0331 0.0359 0.0298 0.0350 1,961,101 -0.00(-5.70%)
Mar 16, 2020 0.0510 0.0517 0.0361 0.0371 1,726,150 -0.02(-33.33%)
Mar 13, 2020 0.0576 0.0576 0.0517 0.0556 187,188 -0.00(-3.45%)
Mar 12, 2020 0.0599 0.0609 0.0538 0.0576 642,222 -0.01(-9.38%)
Mar 11, 2020 0.0618 0.0662 0.0618 0.0636 451,864 -0.00(-3.89%)
Mar 10, 2020 0.0779 0.0808 0.0662 0.0662 445,448 -0.00(-6.64%)
Mar 09, 2020 0.0722 0.0729 0.0603 0.0709 599,576 -0.01(-7.03%)
Mar 06, 2020 0.0802 0.0802 0.0762 0.0762 191,717 -0.01(-6.43%)
Mar 05, 2020 0.0841 0.0855 0.0808 0.0815 443,410 -0.01(-6.82%)
Mar 04, 2020 0.0868 0.0881 0.0855 0.0874 114,517 +0.00(+0.76%)
Mar 03, 2020 0.0874 0.0874 0.0868 0.0868 140,270 -0.00(-0.76%)
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.