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 (%)
Sep 30, 2020 0.2597 0.2733 0.2405 0.2656 3,137,929 +0.00(+1.01%)
Sep 29, 2020 0.2650 0.2742 0.2458 0.2630 3,400,113 -0.00(-1.24%)
Sep 28, 2020 0.2411 0.2756 0.2352 0.2663 6,247,795 +0.02(+9.54%)
Sep 25, 2020 0.2186 0.2444 0.2126 0.2431 3,109,745 +0.02(+8.26%)
Sep 24, 2020 0.2398 0.2504 0.2153 0.2246 8,602,310 -0.03(-11.95%)
Sep 23, 2020 0.2643 0.2968 0.2411 0.2550 29,943,870 +0.00(+0.52%)
Sep 22, 2020 0.2007 0.2564 0.2007 0.2537 13,980,719 +0.05(+24.76%)
Sep 21, 2020 0.1808 0.2073 0.1623 0.2034 5,754,719 +0.01(+4.78%)
Sep 18, 2020 0.1504 0.1974 0.1504 0.1941 13,912,335 +0.04(+29.08%)
Sep 17, 2020 0.1418 0.1510 0.1318 0.1504 4,192,223 +0.01(+6.07%)
Sep 16, 2020 0.1053 0.1524 0.1047 0.1418 14,807,277 +0.03(+28.92%)
Sep 15, 2020 0.1007 0.1106 0.1007 0.1100 1,635,861 +0.01(+8.50%)
Sep 14, 2020 0.1080 0.1106 0.0987 0.1014 3,076,141 -0.01(-7.83%)
Sep 11, 2020 0.1100 0.1113 0.0954 0.1100 8,909,570 +0.00(+3.11%)
Sep 10, 2020 0.0768 0.1192 0.0749 0.1067 105,073,512 +0.03(+40.00%)
Sep 09, 2020 0.0755 0.0848 0.0749 0.0762 989,185 -0.00(-2.54%)
Sep 08, 2020 0.0927 0.0927 0.0715 0.0782 9,149,625 -0.02(-16.31%)
Sep 04, 2020 0.1053 0.1053 0.0901 0.0934 2,237,205 -0.01(-13.50%)
Sep 03, 2020 0.1351 0.1371 0.0927 0.1080 14,482,158 -0.03(-23.11%)
Sep 02, 2020 0.1232 0.1603 0.1232 0.1404 33,365,074 +0.02(+13.97%)
Sep 01, 2020 0.1232 0.1297 0.1215 0.1232 197,966 -0.00(-3.12%)
Aug 31, 2020 0.1292 0.1327 0.1259 0.1272 450,897 +0.00(+2.67%)
Aug 28, 2020 0.1292 0.1318 0.1226 0.1239 348,714 -0.01(-5.56%)
Aug 27, 2020 0.1245 0.1338 0.1186 0.1312 6,540,775 -0.00(-3.41%)
Aug 26, 2020 0.1404 0.1457 0.1285 0.1358 640,441 -0.00(-3.30%)
Aug 25, 2020 0.1457 0.1491 0.1398 0.1404 118,170 -0.01(-5.78%)
Aug 24, 2020 0.1504 0.1517 0.1464 0.1490 306,642 +0.01(+4.65%)
Aug 21, 2020 0.1418 0.1444 0.1416 0.1424 191,717 -0.01(-3.59%)
Aug 20, 2020 0.1517 0.1524 0.1464 0.1477 529,426 -0.00(-2.62%)
Aug 19, 2020 0.1623 0.1729 0.1517 0.1517 825,365 -0.01(-8.40%)
Aug 18, 2020 0.1669 0.1775 0.1530 0.1656 1,247,581 +0.00(+0.00%)
Aug 17, 2020 0.1649 0.1696 0.1649 0.1656 152,920 +0.00(+0.40%)
Aug 14, 2020 0.1596 0.1676 0.1596 0.1649 101,142 +0.00(+0.81%)
Aug 13, 2020 0.1590 0.1649 0.1590 0.1636 143,380 -0.00(-1.20%)
Aug 12, 2020 0.1749 0.1749 0.1643 0.1656 339,807 -0.01(-7.24%)
Aug 11, 2020 0.1782 0.1808 0.1736 0.1785 184,818 -0.00(-2.36%)
Aug 10, 2020 0.1775 0.1861 0.1696 0.1828 558,546 +0.00(+2.22%)
Aug 07, 2020 0.1914 0.1928 0.1789 0.1789 301,917 -0.01(-4.76%)
Aug 06, 2020 0.1855 0.1908 0.1855 0.1878 187,505 +0.00(+1.25%)
Aug 05, 2020 0.1875 0.1908 0.1855 0.1855 118,940 -0.00(-1.06%)
Aug 04, 2020 0.1855 0.1954 0.1848 0.1875 199,808 +0.00(+1.07%)
Aug 03, 2020 0.1789 0.1898 0.1749 0.1855 597,222 +0.01(+3.32%)
Jul 31, 2020 0.1828 0.1861 0.1795 0.1795 161,525 -0.00(-1.81%)
Jul 30, 2020 0.1908 0.1921 0.1828 0.1828 266,366 -0.01(-4.17%)
Jul 29, 2020 0.1835 0.1961 0.1789 0.1908 162,476 +0.00(+1.77%)
Jul 28, 2020 0.1987 0.2037 0.1875 0.1875 201,967 -0.01(-5.67%)
Jul 27, 2020 0.2113 0.2246 0.1987 0.1987 1,030,382 -0.01(-5.96%)
Jul 24, 2020 0.1762 0.2226 0.1663 0.2113 3,470,535 +0.03(+18.15%)
Jul 23, 2020 0.2080 0.2080 0.1789 0.1789 440,889 -0.02(-9.70%)
Jul 22, 2020 0.2292 0.2319 0.1928 0.1981 811,281 -0.04(-15.06%)
Jul 21, 2020 0.2418 0.2431 0.2325 0.2332 413,807 -0.00(-0.84%)
Jul 20, 2020 0.2332 0.2418 0.2319 0.2352 199,582 +0.00(+0.28%)
Jul 17, 2020 0.2431 0.2444 0.2345 0.2345 387,963 -0.01(-3.54%)
Jul 16, 2020 0.2471 0.2497 0.2431 0.2431 104,780 -0.00(-0.27%)
Jul 15, 2020 0.2405 0.2550 0.2405 0.2438 256,901 +0.00(+0.00%)
Jul 14, 2020 0.2391 0.2444 0.2391 0.2438 265,022 -0.00(-0.54%)
Jul 13, 2020 0.2517 0.2550 0.2451 0.2451 345,030 -0.00(-0.80%)
Jul 10, 2020 0.2378 0.2491 0.2378 0.2471 261,158 +0.00(+1.77%)
Jul 09, 2020 0.2477 0.2545 0.2378 0.2428 450,082 +0.00(+0.14%)
Jul 08, 2020 0.2451 0.2491 0.2391 0.2425 313,495 -0.01(-2.66%)
Jul 07, 2020 0.2464 0.2540 0.2464 0.2491 263,271 -0.00(-1.31%)
Jul 06, 2020 0.2484 0.2636 0.2391 0.2524 624,922 +0.01(+2.42%)
Jul 02, 2020 0.2365 0.2484 0.2319 0.2464 326,070 +0.01(+4.49%)
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.