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 (%)
Nov 30, 2018 0.1047 0.1067 0.1033 0.1060 864,992 +0.00(+0.00%)
Nov 29, 2018 0.1073 0.1073 0.1014 0.1060 722,789 -0.00(-1.23%)
Nov 28, 2018 0.1080 0.1090 0.1027 0.1073 1,903,888 -0.00(-2.99%)
Nov 27, 2018 0.1073 0.1133 0.1027 0.1106 6,078,117 +0.00(+3.09%)
Nov 26, 2018 0.1007 0.1073 0.0980 0.1073 2,306,510 +0.01(+6.58%)
Nov 23, 2018 0.0994 0.1007 0.0961 0.1007 547,979 +0.00(+1.33%)
Nov 21, 2018 0.0994 0.0994 0.0994 0 +0.00(+4.17%)
Nov 20, 2018 0.0954 0.0974 0.0927 0.0954 896,391 -0.00(-4.00%)
Nov 19, 2018 0.1007 0.1047 0.0954 0.0994 4,275,582 -0.00(-3.85%)
Nov 16, 2018 0.0994 0.1053 0.0974 0.1033 1,970,008 +0.00(+4.00%)
Nov 15, 2018 0.0947 0.1007 0.0941 0.0994 1,426,618 +0.00(+2.74%)
Nov 14, 2018 0.1007 0.1014 0.0947 0.0967 2,489,486 -0.00(-3.95%)
Nov 13, 2018 0.0941 0.1020 0.0941 0.1007 1,863,371 +0.01(+8.57%)
Nov 12, 2018 0.0908 0.1027 0.0908 0.0927 1,631,725 -0.00(-1.41%)
Nov 09, 2018 0.0967 0.0974 0.0941 0.0941 679,313 -0.00(-3.40%)
Nov 08, 2018 0.1014 0.1014 0.0974 0.0974 1,178,336 -0.00(-4.55%)
Nov 07, 2018 0.1120 0.1120 0.1014 0.1020 3,070,933 +0.00(+2.67%)
Nov 06, 2018 0.0994 0.1000 0.0980 0.0994 1,311,738 +0.00(+2.04%)
Nov 05, 2018 0.0941 0.0987 0.0927 0.0974 1,050,807 +0.00(+0.69%)
Nov 02, 2018 0.0961 0.1007 0.0954 0.0967 1,562,420 +0.00(+0.00%)
Nov 01, 2018 0.0927 0.0994 0.0924 0.0967 1,832,319 +0.00(+2.10%)
Oct 31, 2018 0.0901 0.0947 0.0874 0.0947 6,517,482 +0.00(+5.15%)
Oct 30, 2018 0.0908 0.0927 0.0901 0.0901 1,204,739 -0.00(-1.45%)
Oct 29, 2018 0.0961 0.0967 0.0901 0.0914 1,725,063 -0.00(-1.43%)
Oct 26, 2018 0.0947 0.0961 0.0921 0.0927 2,521,007 -0.00(-2.10%)
Oct 25, 2018 0.0947 0.0974 0.0941 0.0947 4,426,027 -0.00(-0.69%)
Oct 24, 2018 0.0967 0.1000 0.0947 0.0954 2,121,148 -0.00(-4.00%)
Oct 23, 2018 0.0987 0.1033 0.0934 0.0994 3,029,103 -0.00(-1.32%)
Oct 22, 2018 0.1179 0.1219 0.1007 0.1007 6,736,855 -0.02(-14.61%)
Oct 19, 2018 0.1139 0.1239 0.1100 0.1179 22,974,374 +0.01(+6.59%)
Oct 18, 2018 0.1020 0.1146 0.1000 0.1106 11,812,004 +0.01(+8.44%)
Oct 17, 2018 0.1020 0.1020 0.1007 0.1020 2,074,939 +0.00(+0.65%)
Oct 16, 2018 0.0994 0.1020 0.0961 0.1014 2,886,009 +0.00(+0.66%)
Oct 15, 2018 0.1000 0.1020 0.0980 0.1007 1,309,459 +0.00(+0.66%)
Oct 12, 2018 0.0980 0.1007 0.0974 0.1000 3,124,841 +0.00(+4.14%)
Oct 11, 2018 0.0961 0.0987 0.0927 0.0961 2,782,965 -0.00(-0.68%)
Oct 10, 2018 0.0921 0.0994 0.0921 0.0967 4,489,128 +0.00(+5.04%)
Oct 09, 2018 0.0921 0.0947 0.0921 0.0921 1,306,002 +0.00(+0.00%)
Oct 08, 2018 0.0921 0.0953 0.0921 0.0921 1,673,692 -0.00(-1.42%)
Oct 05, 2018 0.0974 0.0980 0.0927 0.0934 2,972,372 -0.01(-6.00%)
Oct 04, 2018 0.0987 0.1000 0.0914 0.0994 3,568,674 +0.00(+0.00%)
Oct 03, 2018 0.0967 0.1020 0.0961 0.0994 4,790,290 +0.00(+3.45%)
Oct 02, 2018 0.0908 0.0974 0.0908 0.0961 3,539,856 +0.00(+3.57%)
Oct 01, 2018 0.0934 0.0973 0.0914 0.0927 3,130,033 -0.00(-0.71%)
Sep 28, 2018 0.0927 0.0947 0.0908 0.0934 1,825,088 -0.00(-0.70%)
Sep 27, 2018 0.0954 0.0961 0.0927 0.0941 2,900,833 -0.00(-0.70%)
Sep 26, 2018 0.0901 0.0961 0.0901 0.0947 3,027,548 +0.01(+5.93%)
Sep 25, 2018 0.0921 0.0934 0.0884 0.0894 5,791,945 -0.00(-2.17%)
Sep 24, 2018 0.0994 0.0994 0.0914 0.0914 5,400,314 -0.01(-6.76%)
Sep 21, 2018 0.1007 0.1007 0.0980 0.0980 3,825,288 -0.00(-1.33%)
Sep 20, 2018 0.0994 0.1014 0.0989 0.0994 4,332,524 -0.00(-0.66%)
Sep 19, 2018 0.1000 0.1033 0.0994 0.1000 5,759,836 +0.00(+0.67%)
Sep 18, 2018 0.1027 0.1067 0.0994 0.0994 9,401,046 -0.00(-2.60%)
Sep 17, 2018 0.1184 0.1184 0.1000 0.1020 23,112,696 -0.02(-15.85%)
Sep 14, 2018 0.1199 0.1265 0.1159 0.1212 20,377,888 -0.00(-3.68%)
Sep 13, 2018 0.1292 0.1298 0.1146 0.1259 28,484,374 -0.00(-1.04%)
Sep 12, 2018 0.1331 0.1411 0.1232 0.1272 43,088,008 -0.02(-11.11%)
Sep 11, 2018 0.1325 0.1537 0.1226 0.1431 285,263,904 +0.05(+57.66%)
Sep 10, 2018 0.0921 0.0947 0.0908 0.0908 3,612,285 -0.00(-0.72%)
Sep 07, 2018 0.0927 0.0980 0.0908 0.0914 4,406,478 +0.00(+1.47%)
Sep 06, 2018 0.0974 0.0987 0.0894 0.0901 5,461,542 -0.01(-8.72%)
Sep 05, 2018 0.1053 0.1086 0.0954 0.0987 6,214,478 -0.01(-5.70%)
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.