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 (%)
Feb 28, 2020 0.0901 0.0905 0.0828 0.0851 395,511 -0.01(-6.39%)
Feb 27, 2020 0.0947 0.0947 0.0901 0.0909 131,107 -0.00(-3.33%)
Feb 26, 2020 0.0901 0.0947 0.0901 0.0941 314,491 +0.00(+2.90%)
Feb 25, 2020 0.0987 0.0987 0.0914 0.0914 202,495 -0.01(-7.38%)
Feb 24, 2020 0.1040 0.1040 0.0941 0.0987 374,029 -0.01(-4.96%)
Feb 21, 2020 0.1020 0.1039 0.1020 0.1039 90,575 +0.00(+0.65%)
Feb 20, 2020 0.1033 0.1044 0.1007 0.1032 190,751 +0.00(+2.33%)
Feb 19, 2020 0.1086 0.1100 0.0994 0.1008 796,849 -0.01(-7.74%)
Feb 18, 2020 0.1113 0.1113 0.1093 0.1093 254,440 +0.00(+0.00%)
Feb 14, 2020 0.1093 0.1106 0.1093 0.1093 214,361 +0.00(+0.00%)
Feb 13, 2020 0.1133 0.1133 0.1093 0.1093 126,941 -0.00(-0.60%)
Feb 12, 2020 0.1173 0.1173 0.1100 0.1100 647,461 -0.00(-3.48%)
Feb 11, 2020 0.1100 0.1139 0.1100 0.1139 327,383 +0.00(+2.38%)
Feb 10, 2020 0.1120 0.1139 0.1100 0.1113 214,013 -0.00(-0.60%)
Feb 07, 2020 0.1100 0.1120 0.1100 0.1120 220,399 -0.00(-1.17%)
Feb 06, 2020 0.1126 0.1139 0.1093 0.1133 432,677 +0.00(+1.18%)
Feb 05, 2020 0.1153 0.1153 0.1100 0.1120 218,738 -0.00(-0.59%)
Feb 04, 2020 0.1120 0.1140 0.1120 0.1126 124,903 +0.00(+1.20%)
Feb 03, 2020 0.1146 0.1153 0.1093 0.1113 451,728 -0.00(-3.66%)
Jan 31, 2020 0.1199 0.1214 0.1151 0.1155 369,848 -0.01(-4.19%)
Jan 30, 2020 0.1186 0.1226 0.1166 0.1206 272,872 -0.00(-2.15%)
Jan 29, 2020 0.1192 0.1325 0.1192 0.1232 1,352,754 +0.00(+0.94%)
Jan 28, 2020 0.1192 0.1252 0.1166 0.1221 776,711 +0.00(+1.81%)
Jan 27, 2020 0.1192 0.1199 0.1163 0.1199 489,316 +0.00(+0.00%)
Jan 24, 2020 0.1259 0.1259 0.1199 0.1199 146,429 -0.00(-1.63%)
Jan 23, 2020 0.1265 0.1265 0.1206 0.1219 453,615 -0.00(-2.13%)
Jan 22, 2020 0.1245 0.1272 0.1219 0.1245 525,275 +0.00(+0.00%)
Jan 21, 2020 0.1226 0.1278 0.1226 0.1245 809,499 +0.00(+1.62%)
Jan 17, 2020 0.1212 0.1239 0.1212 0.1226 756,302 +0.00(+1.09%)
Jan 16, 2020 0.1245 0.1292 0.1212 0.1212 838,755 -0.00(-2.66%)
Jan 15, 2020 0.1272 0.1272 0.1186 0.1245 875,861 -0.00(-2.59%)
Jan 14, 2020 0.1285 0.1457 0.1232 0.1278 6,254,391 +0.00(+0.52%)
Jan 13, 2020 0.1292 0.1318 0.1232 0.1272 1,536,244 -0.00(-2.04%)
Jan 10, 2020 0.1351 0.1371 0.1278 0.1298 1,483,922 -0.01(-5.31%)
Jan 09, 2020 0.1378 0.1477 0.1166 0.1371 3,892,042 +0.08(+162.03%)
Jan 08, 2020 0.0530 0.0562 0.0507 0.0523 1,885,396 -0.00(-3.66%)
Jan 07, 2020 0.0598 0.0603 0.0540 0.0543 1,873,817 -0.01(-9.92%)
Jan 06, 2020 0.0596 0.0629 0.0592 0.0603 1,173,128 -0.00(-3.16%)
Jan 03, 2020 0.0662 0.0662 0.0603 0.0623 2,459,114 -0.00(-6.93%)
Jan 02, 2020 0.0570 0.0689 0.0563 0.0669 5,638,903 +0.01(+21.69%)
Dec 31, 2019 0.0523 0.0561 0.0523 0.0550 2,433,451 +0.00(+7.79%)
Dec 30, 2019 0.0530 0.0530 0.0497 0.0510 1,058,415 -0.00(-0.75%)
Dec 27, 2019 0.0510 0.0523 0.0500 0.0514 620,439 +0.00(+2.07%)
Dec 26, 2019 0.0503 0.0517 0.0503 0.0504 766,386 +0.00(+1.33%)
Dec 24, 2019 0.0520 0.0523 0.0497 0.0497 90,575 -0.00(-5.05%)
Dec 23, 2019 0.0503 0.0523 0.0497 0.0523 1,075,609 +0.00(+2.60%)
Dec 20, 2019 0.0503 0.0525 0.0503 0.0510 336,637 +0.00(+2.67%)
Dec 19, 2019 0.0497 0.0503 0.0490 0.0497 375,796 -0.00(-3.85%)
Dec 18, 2019 0.0523 0.0534 0.0503 0.0517 723,559 -0.00(-4.88%)
Dec 17, 2019 0.0517 0.0563 0.0497 0.0543 794,162 +0.00(+3.02%)
Dec 16, 2019 0.0537 0.0543 0.0524 0.0527 191,687 +0.00(+0.76%)
Dec 13, 2019 0.0537 0.0538 0.0523 0.0523 434,760 +0.00(+0.00%)
Dec 12, 2019 0.0530 0.0550 0.0518 0.0523 220,474 +0.00(+0.08%)
Dec 11, 2019 0.0543 0.0556 0.0517 0.0523 749,040 -0.00(-8.21%)
Dec 10, 2019 0.0596 0.0596 0.0550 0.0570 585,854 -0.00(-1.15%)
Dec 09, 2019 0.0570 0.0590 0.0537 0.0576 96,854 +0.00(+4.92%)
Dec 06, 2019 0.0596 0.0603 0.0511 0.0549 3,401,095 -0.01(-9.87%)
Dec 05, 2019 0.0603 0.0609 0.0596 0.0609 872,192 +0.00(+0.00%)
Dec 04, 2019 0.0596 0.0609 0.0596 0.0609 565,007 +0.00(+0.00%)
Dec 03, 2019 0.0596 0.0609 0.0596 0.0609 640,320 +0.00(+2.21%)
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.