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 (%)
Apr 30, 2018 0.0626 0.0626 0.0537 0.0542 156,875,888 -0.01(-12.32%)
Apr 27, 2018 0.0617 0.0627 0.0610 0.0618 41,271,180 +0.00(+0.89%)
Apr 26, 2018 0.0600 0.0618 0.0597 0.0613 15,290,034 +0.00(+2.32%)
Apr 25, 2018 0.0614 0.0614 0.0584 0.0599 24,800,064 -0.00(-2.65%)
Apr 24, 2018 0.0618 0.0621 0.0609 0.0615 26,001,496 -0.00(-0.10%)
Apr 23, 2018 0.0617 0.0620 0.0612 0.0616 15,895,216 +0.00(+0.00%)
Apr 20, 2018 0.0611 0.0617 0.0610 0.0616 23,662,826 +0.00(+0.39%)
Apr 19, 2018 0.0612 0.0620 0.0609 0.0614 18,071,590 +0.00(+0.50%)
Apr 18, 2018 0.0615 0.0623 0.0610 0.0610 29,057,352 -0.00(-1.94%)
Apr 17, 2018 0.0612 0.0628 0.0609 0.0623 33,037,526 +0.00(+1.18%)
Apr 16, 2018 0.0623 0.0627 0.0609 0.0615 22,207,278 -0.00(-1.93%)
Apr 13, 2018 0.0614 0.0629 0.0609 0.0627 38,325,344 +0.00(+1.47%)
Apr 12, 2018 0.0623 0.0631 0.0610 0.0618 29,356,800 -0.00(-0.58%)
Apr 11, 2018 0.0612 0.0631 0.0607 0.0622 49,873,936 +0.00(+0.59%)
Apr 10, 2018 0.0607 0.0619 0.0584 0.0618 71,974,336 +0.00(+3.13%)
Apr 09, 2018 0.0572 0.0601 0.0566 0.0600 66,903,908 +0.00(+5.20%)
Apr 06, 2018 0.0544 0.0579 0.0542 0.0570 54,888,444 +0.00(+3.97%)
Apr 05, 2018 0.0525 0.0554 0.0525 0.0548 80,340,176 +0.00(+5.22%)
Apr 04, 2018 0.0504 0.0521 0.0498 0.0521 15,438,435 +0.00(+2.01%)
Apr 03, 2018 0.0505 0.0516 0.0502 0.0511 25,001,902 +0.00(+2.67%)
Apr 02, 2018 0.0500 0.0514 0.0491 0.0497 35,169,892 -0.00(-2.02%)
Mar 29, 2018 0.0508 0.0508 0.0508 0 +0.00(+1.82%)
Mar 28, 2018 0.0507 0.0513 0.0497 0.0499 37,915,048 -0.00(-2.14%)
Mar 27, 2018 0.0527 0.0538 0.0507 0.0510 31,035,030 -0.00(-3.33%)
Mar 26, 2018 0.0534 0.0539 0.0516 0.0527 43,639,796 -0.00(-0.11%)
Mar 23, 2018 0.0532 0.0542 0.0521 0.0528 40,058,500 -0.00(-1.91%)
Mar 22, 2018 0.0536 0.0543 0.0527 0.0538 36,170,644 -0.00(-1.33%)
Mar 21, 2018 0.0537 0.0556 0.0533 0.0545 23,742,568 +0.00(+0.56%)
Mar 20, 2018 0.0542 0.0546 0.0526 0.0542 19,418,442 +0.00(+0.22%)
Mar 19, 2018 0.0537 0.0543 0.0526 0.0541 22,173,692 -0.00(-0.67%)
Mar 16, 2018 0.0545 0.0548 0.0541 0.0545 18,113,280 +0.00(+0.45%)
Mar 15, 2018 0.0554 0.0568 0.0540 0.0542 13,209,120 -0.00(-1.97%)
Mar 14, 2018 0.0556 0.0564 0.0552 0.0553 15,908,783 +0.00(+0.44%)
Mar 13, 2018 0.0569 0.0576 0.0547 0.0551 39,386,976 -0.00(-3.50%)
Mar 12, 2018 0.0578 0.0588 0.0568 0.0571 23,032,992 -0.00(-0.42%)
Mar 09, 2018 0.0580 0.0588 0.0562 0.0573 30,635,160 -0.00(-0.42%)
Mar 08, 2018 0.0557 0.0584 0.0555 0.0575 41,155,704 +0.00(+3.70%)
Mar 07, 2018 0.0555 0.0546 0.0555 13,842,428 +0.00(+0.00%)
Mar 06, 2018 0.0555 0.0557 0.0550 0.0555 16,332,145 +0.00(+0.11%)
Mar 05, 2018 0.0546 0.0564 0.0546 0.0554 22,567,938 -0.00(-0.43%)
Mar 02, 2018 0.0544 0.0563 0.0532 0.0557 21,869,116 +0.00(+1.32%)
Mar 01, 2018 0.0557 0.0560 0.0545 0.0549 18,521,920 -0.00(-0.66%)
Feb 28, 2018 0.0551 0.0559 0.0546 0.0553 27,430,904 +0.00(+0.33%)
Feb 27, 2018 0.0568 0.0577 0.0549 0.0551 18,872,654 -0.00(-4.00%)
Feb 26, 2018 0.0582 0.0589 0.0572 0.0574 15,283,417 -0.00(-0.83%)
Feb 23, 2018 0.0572 0.0584 0.0565 0.0579 22,679,610 +0.00(+2.79%)
Feb 22, 2018 0.0561 0.0563 11,239,052 -0.00(-1.38%)
Feb 21, 2018 0.0568 0.0580 0.0563 0.0571 27,699,580 +0.00(+1.83%)
Feb 20, 2018 0.0574 0.0584 0.0556 0.0561 33,147,378 -0.00(-2.62%)
Feb 16, 2018 0.0576 0.0576 0.0576 0 +0.00(+0.32%)
Feb 15, 2018 0.0562 0.0575 0.0555 0.0574 33,582,652 +0.00(+2.48%)
Feb 14, 2018 0.0543 0.0564 0.0533 0.0560 32,701,018 +0.00(+4.04%)
Feb 13, 2018 0.0543 0.0566 0.0534 0.0539 41,873,716 -0.00(-0.78%)
Feb 12, 2018 0.0514 0.0554 0.0514 0.0543 77,406,088 +0.00(+6.27%)
Feb 09, 2018 0.0525 0.0529 0.0485 0.0511 80,482,456 -0.00(-3.87%)
Feb 08, 2018 0.0519 0.0556 0.0514 0.0531 99,887,008 +0.00(+3.29%)
Feb 07, 2018 0.0537 0.0540 0.0505 0.0514 88,499,552 -0.00(-4.27%)
Feb 06, 2018 0.0537 0.0568 0.0533 0.0537 108,013,616 -0.00(-3.79%)
Feb 05, 2018 0.0551 0.0578 0.0550 0.0559 55,406,108 -0.00(-0.96%)
Feb 02, 2018 0.0601 0.0601 0.0562 0.0564 74,233,432 -0.00(-6.70%)
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.