Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renren Inc ADR (NY: RENN )

N/A 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 (%)
Mar 29, 2018 8.400 8.400 8.400 0 +0.15(+1.82%)
Mar 28, 2018 8.380 8.480 8.220 8.250 229,176 -0.18(-2.14%)
Mar 27, 2018 8.720 8.900 8.380 8.430 187,590 -0.29(-3.33%)
Mar 26, 2018 8.840 8.910 8.537 8.720 263,779 -0.01(-0.11%)
Mar 23, 2018 8.800 8.960 8.620 8.730 242,132 -0.17(-1.91%)
Mar 22, 2018 8.860 8.980 8.720 8.900 218,632 -0.12(-1.33%)
Mar 21, 2018 8.880 9.200 8.820 9.020 143,511 +0.05(+0.56%)
Mar 20, 2018 8.970 9.030 8.710 8.970 117,374 +0.02(+0.22%)
Mar 19, 2018 8.880 8.990 8.700 8.950 134,028 -0.06(-0.67%)
Mar 16, 2018 9.010 9.070 8.950 9.010 109,485 +0.04(+0.45%)
Mar 15, 2018 9.160 9.405 8.940 8.970 79,842 -0.18(-1.97%)
Mar 14, 2018 9.200 9.330 9.140 9.150 96,160 +0.04(+0.44%)
Mar 13, 2018 9.410 9.530 9.050 9.110 238,073 -0.33(-3.50%)
Mar 12, 2018 9.570 9.720 9.389 9.440 139,222 -0.04(-0.42%)
Mar 09, 2018 9.590 9.730 9.300 9.480 185,173 -0.04(-0.42%)
Mar 08, 2018 9.210 9.660 9.180 9.520 248,764 +0.34(+3.70%)
Mar 07, 2018 9.180 9.035 9.180 83,670 +0.00(+0.00%)
Mar 06, 2018 9.190 9.210 9.100 9.180 98,719 +0.01(+0.11%)
Mar 05, 2018 9.030 9.330 9.030 9.170 136,411 -0.04(-0.43%)
Mar 02, 2018 9.000 9.310 8.800 9.210 132,187 +0.12(+1.32%)
Mar 01, 2018 9.210 9.260 9.010 9.090 111,955 -0.06(-0.66%)
Feb 28, 2018 9.110 9.240 9.040 9.150 165,805 +0.03(+0.33%)
Feb 27, 2018 9.390 9.550 9.080 9.120 114,075 -0.38(-4.00%)
Feb 26, 2018 9.630 9.750 9.460 9.500 92,380 -0.08(-0.84%)
Feb 23, 2018 9.460 9.660 9.350 9.580 137,086 +0.26(+2.79%)
Feb 22, 2018 9.280 9.320 67,934 -0.13(-1.38%)
Feb 21, 2018 9.400 9.590 9.320 9.450 167,429 +0.17(+1.83%)
Feb 20, 2018 9.490 9.660 9.200 9.280 200,358 -0.25(-2.62%)
Feb 16, 2018 9.530 9.530 9.530 0 +0.03(+0.32%)
Feb 15, 2018 9.290 9.510 9.180 9.500 202,989 +0.23(+2.48%)
Feb 14, 2018 8.980 9.330 8.820 9.270 197,660 +0.36(+4.04%)
Feb 13, 2018 8.980 9.370 8.840 8.910 253,104 -0.07(-0.78%)
Feb 12, 2018 8.510 9.158 8.500 8.980 467,878 +0.53(+6.27%)
Feb 09, 2018 8.680 8.750 8.024 8.450 486,473 -0.34(-3.87%)
Feb 08, 2018 8.580 9.200 8.510 8.790 603,763 +0.28(+3.29%)
Feb 07, 2018 8.890 8.930 8.360 8.510 534,932 -0.38(-4.27%)
Feb 06, 2018 8.880 9.400 8.810 8.890 652,884 -0.35(-3.79%)
Feb 05, 2018 9.110 9.570 9.092 9.240 334,900 -0.09(-0.96%)
Feb 02, 2018 9.950 9.950 9.300 9.330 448,701 -0.67(-6.70%)
Feb 01, 2018 10.01 10.30 9.950 10.00 267,096 -0.13(-1.28%)
Jan 31, 2018 10.00 10.37 10.00 10.13 253,528 +0.15(+1.50%)
Jan 30, 2018 10.00 10.14 9.910 9.980 317,274 -0.16(-1.58%)
Jan 29, 2018 10.45 10.50 10.08 10.14 362,485 -0.35(-3.34%)
Jan 26, 2018 10.58 10.84 10.42 10.49 332,367 +0.01(+0.10%)
Jan 25, 2018 10.93 10.99 10.43 10.48 603,263 -0.38(-3.50%)
Jan 24, 2018 11.10 11.21 10.84 10.86 417,541 -0.23(-2.07%)
Jan 23, 2018 11.07 11.45 11.04 11.09 393,183 +0.01(+0.09%)
Jan 22, 2018 11.04 11.44 11.01 11.08 516,665 -0.05(-0.45%)
Jan 19, 2018 11.13 11.30 10.81 11.13 498,032 +0.01(+0.09%)
Jan 18, 2018 11.12 11.55 11.11 11.12 488,356 +0.09(+0.82%)
Jan 17, 2018 10.98 11.17 10.78 11.03 408,522 +0.13(+1.19%)
Jan 16, 2018 11.00 11.65 10.85 10.90 1,193,173 -0.52(-4.55%)
Jan 12, 2018 11.42 11.42 11.42 0 -0.83(-6.78%)
Jan 11, 2018 12.34 12.99 12.18 12.25 2,310,749 +0.06(+0.49%)
Jan 10, 2018 12.40 13.18 12.19 12.19 1,454,183 -0.21(-1.69%)
Jan 09, 2018 12.32 12.97 11.85 12.40 3,372,718 -0.31(-2.44%)
Jan 08, 2018 11.97 13.46 11.74 12.71 6,651,862 -0.28(-2.16%)
Jan 05, 2018 15.25 16.00 12.56 12.99 6,280,033 -2.20(-14.48%)
Jan 04, 2018 16.77 17.75 14.89 15.19 6,418,275 -3.13(-17.09%)
Jan 03, 2018 13.39 18.70 13.39 18.32 10,427,126 +5.89(+47.39%)
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.