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 (%)
Mar 29, 2019 0.1113 0.1113 0.0966 0.1014 6,279,873 -0.01(-7.27%)
Mar 28, 2019 0.1060 0.1106 0.1053 0.1093 2,514,470 +0.00(+2.48%)
Mar 27, 2019 0.1047 0.1126 0.1047 0.1067 4,542,930 +0.00(+1.26%)
Mar 26, 2019 0.1080 0.1080 0.1035 0.1053 1,075,866 -0.00(-2.45%)
Mar 25, 2019 0.1053 0.1080 0.1033 0.1080 1,465,656 +0.00(+2.52%)
Mar 22, 2019 0.1086 0.1086 0.1048 0.1053 1,651,486 -0.00(-2.45%)
Mar 21, 2019 0.1067 0.1093 0.1047 0.1080 2,486,996 -0.00(-0.61%)
Mar 20, 2019 0.0987 0.1093 0.0987 0.1086 4,105,482 +0.01(+9.33%)
Mar 19, 2019 0.0987 0.1012 0.0987 0.0994 1,539,625 -0.00(-0.03%)
Mar 18, 2019 0.0996 0.1014 0.0994 0.0994 560,312 -0.00(-0.63%)
Mar 15, 2019 0.0994 0.1007 0.0967 0.1000 1,542,795 -0.00(-0.66%)
Mar 14, 2019 0.1027 0.1040 0.0994 0.1007 902,626 -0.00(-1.30%)
Mar 13, 2019 0.1053 0.1053 0.0994 0.1020 3,247,404 -0.00(-0.64%)
Mar 12, 2019 0.1047 0.1067 0.1027 0.1027 1,039,500 -0.00(-1.90%)
Mar 11, 2019 0.1000 0.1053 0.1000 0.1047 2,790,271 +0.01(+5.33%)
Mar 08, 2019 0.0987 0.1007 0.0974 0.0994 4,324,961 -0.00(-2.60%)
Mar 07, 2019 0.1060 0.1139 0.0980 0.1020 11,704,778 -0.00(-4.35%)
Mar 06, 2019 0.1060 0.1636 0.1033 0.1067 119,106,392 +0.00(+1.90%)
Mar 05, 2019 0.1014 0.1053 0.1000 0.1047 3,376,202 +0.00(+3.27%)
Mar 04, 2019 0.0974 0.1020 0.0974 0.1014 1,755,783 +0.00(+4.08%)
Mar 01, 2019 0.0961 0.1000 0.0954 0.0974 2,539,122 +0.00(+0.69%)
Feb 28, 2019 0.0980 0.0987 0.0961 0.0967 760,755 -0.00(-1.35%)
Feb 27, 2019 0.1007 0.1020 0.0980 0.0980 489,890 -0.00(-2.63%)
Feb 26, 2019 0.1007 0.1027 0.0994 0.1007 505,892 -0.00(-1.30%)
Feb 25, 2019 0.0994 0.1073 0.0987 0.1020 6,034,626 +0.00(+2.67%)
Feb 22, 2019 0.0961 0.0994 0.0954 0.0994 2,688,570 +0.00(+2.04%)
Feb 21, 2019 0.0994 0.1007 0.0961 0.0974 690,514 -0.00(-3.29%)
Feb 20, 2019 0.1020 0.1027 0.1007 0.1007 223,237 +0.00(+0.00%)
Feb 19, 2019 0.1020 0.1027 0.0994 0.1007 1,343,334 -0.00(-2.56%)
Feb 15, 2019 0.1047 0.1047 0.1020 0.1033 658,179 -0.00(-0.64%)
Feb 14, 2019 0.1093 0.1093 0.1040 0.1040 722,472 -0.00(-2.48%)
Feb 13, 2019 0.1073 0.1080 0.1040 0.1067 503,506 -0.00(-1.23%)
Feb 12, 2019 0.1120 0.1120 0.1067 0.1080 778,266 -0.00(-1.81%)
Feb 11, 2019 0.1080 0.1100 0.1080 0.1100 222,512 +0.00(+1.84%)
Feb 08, 2019 0.1067 0.1086 0.1060 0.1080 267,196 -0.00(-0.61%)
Feb 07, 2019 0.1113 0.1113 0.1060 0.1086 363,009 -0.00(-0.61%)
Feb 06, 2019 0.1053 0.1126 0.1053 0.1093 1,131,101 +0.00(+2.48%)
Feb 05, 2019 0.1086 0.1086 0.1047 0.1067 439,289 -0.00(-1.83%)
Feb 04, 2019 0.1120 0.1120 0.1080 0.1086 460,574 -0.00(-2.96%)
Feb 01, 2019 0.1133 0.1133 0.1093 0.1120 700,447 -0.00(-0.59%)
Jan 31, 2019 0.1093 0.1133 0.1093 0.1126 742,836 +0.00(+1.80%)
Jan 30, 2019 0.1106 0.1133 0.1080 0.1106 2,148,924 +0.00(+0.00%)
Jan 29, 2019 0.1100 0.1126 0.1060 0.1106 1,668,559 +0.00(+1.21%)
Jan 28, 2019 0.1093 0.1100 0.1067 0.1093 502,525 +0.00(+2.48%)
Jan 25, 2019 0.1047 0.1080 0.1047 0.1067 474,009 +0.00(+1.26%)
Jan 24, 2019 0.1060 0.1106 0.1053 0.1053 535,947 +0.00(+0.00%)
Jan 23, 2019 0.1073 0.1113 0.1020 0.1053 1,183,907 +0.00(+3.25%)
Jan 22, 2019 0.1179 0.1179 0.1020 0.1020 1,415,854 -0.02(-13.48%)
Jan 18, 2019 0.1126 0.1206 0.1126 0.1179 2,039,449 +0.00(+1.14%)
Jan 17, 2019 0.1153 0.1192 0.1139 0.1166 2,862,580 +0.01(+4.76%)
Jan 16, 2019 0.1146 0.1172 0.1113 0.1113 935,852 -0.00(-1.18%)
Jan 15, 2019 0.1093 0.1133 0.1080 0.1126 2,134,462 +0.01(+4.94%)
Jan 14, 2019 0.1027 0.1086 0.1020 0.1073 510,677 +0.00(+3.85%)
Jan 11, 2019 0.1014 0.1053 0.0994 0.1033 285,311 +0.00(+0.00%)
Jan 10, 2019 0.1033 0.1067 0.1014 0.1033 712,946 -0.00(-1.89%)
Jan 09, 2019 0.0967 0.1060 0.0967 0.1053 1,779,302 +0.01(+6.71%)
Jan 08, 2019 0.0974 0.0987 0.0961 0.0987 376,113 +0.00(+3.47%)
Jan 07, 2019 0.0954 0.0967 0.0947 0.0954 865,218 -0.00(-2.70%)
Jan 04, 2019 0.0987 0.0987 0.0967 0.0980 703,466 +0.00(+1.37%)
Jan 03, 2019 0.0961 0.0994 0.0961 0.0967 514,134 -0.00(-2.01%)
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.