Skip to main content
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 (%)
Dec 31, 2021 0.9685 0.9937 0.9672 0.9725 1,210,853 +0.01(+0.62%)
Dec 30, 2021 0.9506 0.9844 0.9413 0.9665 1,921,097 +0.01(+0.62%)
Dec 29, 2021 0.9334 0.9774 0.9314 0.9605 1,344,436 +0.02(+2.33%)
Dec 28, 2021 0.9672 0.9695 0.9281 0.9387 1,821,087 -0.03(-2.81%)
Dec 27, 2021 0.9532 0.9718 0.9208 0.9658 1,934,653 +0.01(+1.39%)
Dec 23, 2021 0.8148 0.9923 0.8115 0.9526 3,940,273 +0.12(+15.04%)
Dec 22, 2021 0.8572 0.8600 0.8148 0.8280 947,732 -0.03(-3.33%)
Dec 21, 2021 0.8506 0.8890 0.8347 0.8565 2,450,403 +0.01(+1.02%)
Dec 20, 2021 0.8280 0.8565 0.8280 0.8479 635,173 -0.00(-0.08%)
Dec 17, 2021 0.8526 0.8830 0.8340 0.8486 1,478,079 -0.01(-1.61%)
Dec 16, 2021 0.8128 0.8843 0.8121 0.8625 4,513,387 +0.04(+5.43%)
Dec 15, 2021 0.7446 0.8181 0.7439 0.8181 3,257,593 +0.07(+9.88%)
Dec 14, 2021 0.6750 0.7459 0.6558 0.7446 2,742,493 +0.06(+8.70%)
Dec 13, 2021 0.8075 0.8075 0.6419 0.6850 11,588,329 -0.14(-17.41%)
Dec 10, 2021 0.8049 0.8352 0.7618 0.8294 6,560,792 +0.02(+3.05%)
Dec 09, 2021 1.720 1.737 0.7512 0.8049 29,372,628 -0.92(-53.36%)
Dec 08, 2021 1.736 1.763 1.724 1.726 288,391 -0.02(-1.14%)
Dec 07, 2021 1.692 1.776 1.692 1.746 740,043 +0.05(+3.13%)
Dec 06, 2021 1.673 1.709 1.672 1.693 850,017 +0.01(+0.79%)
Dec 03, 2021 1.722 1.722 1.632 1.679 1,482,306 -0.03(-1.59%)
Dec 02, 2021 1.700 1.740 1.675 1.706 1,475,709 -0.01(-0.46%)
Dec 01, 2021 1.742 1.742 1.696 1.714 1,002,258 -0.01(-0.46%)
Nov 30, 2021 1.685 1.729 1.684 1.722 1,630,849 +0.02(+1.25%)
Nov 29, 2021 1.759 1.759 1.672 1.701 2,088,148 -0.05(-2.87%)
Nov 26, 2021 1.772 1.773 1.732 1.751 1,029,310 -0.05(-2.62%)
Nov 24, 2021 1.777 1.837 1.757 1.799 456,528 +0.01(+0.70%)
Nov 23, 2021 1.738 1.787 1.738 1.786 728,389 +0.04(+2.04%)
Nov 22, 2021 1.767 1.783 1.722 1.750 887,560 -0.02(-1.31%)
Nov 19, 2021 1.753 1.799 1.753 1.773 413,128 +0.00(+0.15%)
Nov 18, 2021 1.789 1.773 1.734 1.771 921,963 -0.02(-1.15%)
Nov 17, 2021 1.794 1.807 1.781 1.791 436,088 -0.01(-0.51%)
Nov 16, 2021 1.846 1.846 1.792 1.800 447,410 -0.04(-2.16%)
Nov 15, 2021 1.836 1.854 1.805 1.840 596,784 +0.01(+0.69%)
Nov 12, 2021 1.777 1.846 1.762 1.828 871,709 +0.04(+2.18%)
Nov 11, 2021 1.839 1.880 1.772 1.789 1,518,008 -0.05(-2.88%)
Nov 10, 2021 1.838 1.842 823,946 +0.01(+0.65%)
Nov 09, 2021 1.781 1.837 1.765 1.830 1,410,148 +0.05(+2.91%)
Nov 08, 2021 1.739 1.787 1.739 1.778 908,830 +0.03(+1.98%)
Nov 05, 2021 1.759 1.759 1.716 1.744 921,012 -0.02(-1.09%)
Nov 04, 2021 1.779 1.785 1.741 1.763 778,372 -0.00(-0.22%)
Nov 03, 2021 1.751 1.799 1.740 1.767 1,561,937 +0.01(+0.72%)
Nov 02, 2021 1.711 1.766 1.698 1.754 1,664,226 +0.04(+2.56%)
Nov 01, 2021 1.655 1.722 1.652 1.710 1,820,197 +0.05(+3.03%)
Oct 29, 2021 1.663 1.670 1.640 1.660 1,472,570 -0.01(-0.71%)
Oct 28, 2021 1.664 1.681 1.656 1.672 1,563,869 +0.01(+0.64%)
Oct 27, 2021 1.653 1.668 1.650 1.661 1,586,875 -0.00(-0.12%)
Oct 26, 2021 1.665 1.663 2,626,738 -0.01(-0.36%)
Oct 25, 2021 1.660 1.685 1.649 1.669 2,956,099 +0.00(+0.16%)
Oct 22, 2021 1.662 1.732 1.655 1.667 2,642,724 +0.01(+0.64%)
Oct 21, 2021 1.665 1.674 1.655 1.656 7,430,328 +0.00(+0.04%)
Oct 20, 2021 1.651 1.687 1.630 1.655 3,495,066 +0.00(+0.00%)
Oct 19, 2021 1.654 1.666 1.646 1.655 3,426,018 +0.02(+0.93%)
Oct 18, 2021 1.651 1.669 1.640 1.640 2,875,895 -0.02(-1.16%)
Oct 15, 2021 1.696 1.696 1.653 1.659 2,537,386 -0.02(-0.95%)
Oct 14, 2021 1.663 1.759 1.649 1.675 3,757,206 +0.02(+1.12%)
Oct 13, 2021 1.640 1.668 1.640 1.657 4,432,111 -0.00(-0.12%)
Oct 12, 2021 1.644 1.675 1.614 1.659 4,004,913 -0.00(-0.04%)
Oct 11, 2021 1.573 1.689 1.573 1.659 14,911,680 +0.07(+4.46%)
Oct 08, 2021 1.351 1.694 1.325 1.589 136,377,568 +0.49(+44.46%)
Oct 07, 2021 1.106 1.169 1.060 1.100 2,432,666 +0.04(+4.08%)
Oct 06, 2021 0.9347 1.060 0.9347 1.057 1,074,854 +0.11(+11.62%)
Oct 05, 2021 0.9744 0.9744 0.9334 0.9466 232,687 -0.03(-2.72%)
Oct 04, 2021 0.8949 0.9804 0.8936 0.9731 506,103 +0.07(+7.23%)
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.