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 (%)
May 31, 2017 0.0413 0.0415 0.0406 0.0410 18,876,458 -0.00(-0.29%)
May 30, 2017 0.0412 0.0415 0.0406 0.0412 15,753,268 -0.00(-0.44%)
May 26, 2017 0.0423 0.0423 0.0412 0.0413 7,259,209 -0.00(-2.15%)
May 25, 2017 0.0423 0.0423 0.0419 0.0423 8,868,617 +0.00(+0.58%)
May 24, 2017 0.0425 0.0429 0.0417 0.0420 16,876,776 -0.00(-1.14%)
May 23, 2017 0.0430 0.0435 0.0423 0.0425 26,199,362 -0.00(-0.99%)
May 22, 2017 0.0447 0.0447 0.0424 0.0429 16,952,218 -0.00(-3.27%)
May 19, 2017 0.0435 0.0447 0.0426 0.0444 24,240,378 +0.00(+2.51%)
May 18, 2017 0.0426 0.0435 0.0426 0.0433 18,517,618 +0.00(+0.70%)
May 17, 2017 0.0432 0.0441 0.0424 0.0430 32,388,666 -0.00(-1.52%)
May 16, 2017 0.0383 0.0441 0.0379 0.0436 144,607,952 +0.01(+15.52%)
May 15, 2017 0.0375 0.0378 0.0367 0.0378 20,759,340 +0.00(+1.63%)
May 12, 2017 0.0376 0.0377 0.0366 0.0372 15,375,567 -0.00(-0.16%)
May 11, 2017 0.0381 0.0381 0.0368 0.0372 34,746,196 -0.00(-2.38%)
May 10, 2017 0.0386 0.0386 0.0379 0.0381 12,854,746 -0.00(-1.10%)
May 09, 2017 0.0393 0.0393 0.0378 0.0386 12,994,709 -0.00(-1.09%)
May 08, 2017 0.0403 0.0403 0.0387 0.0390 12,383,902 -0.00(-2.86%)
May 05, 2017 0.0397 0.0405 0.0396 0.0401 28,337,850 +0.00(+1.07%)
May 04, 2017 0.0418 0.0418 0.0363 0.0397 98,601,696 -0.00(-5.74%)
May 03, 2017 0.0430 0.0432 0.0417 0.0421 20,568,090 -0.00(-2.11%)
May 02, 2017 0.0443 0.0444 0.0430 0.0430 33,375,024 -0.00(-3.00%)
May 01, 2017 0.0446 0.0451 0.0444 0.0444 9,913,375 -0.00(-0.54%)
Apr 28, 2017 0.0447 0.0450 0.0445 0.0446 20,963,494 -0.00(-0.27%)
Apr 27, 2017 0.0447 0.0452 0.0447 0.0447 6,461,454 +0.00(+0.00%)
Apr 26, 2017 0.0450 0.0453 0.0446 0.0447 10,175,102 -0.00(-0.40%)
Apr 25, 2017 0.0448 0.0453 0.0445 0.0449 9,866,225 +0.00(+0.41%)
Apr 24, 2017 0.0449 0.0449 0.0444 0.0447 19,109,896 +0.00(+0.14%)
Apr 21, 2017 0.0453 0.0454 0.0445 0.0447 16,383,101 -0.00(-1.47%)
Apr 20, 2017 0.0452 0.0456 0.0448 0.0453 11,735,871 +0.00(+1.08%)
Apr 19, 2017 0.0446 0.0455 0.0446 0.0448 10,807,252 -0.00(-0.40%)
Apr 18, 2017 0.0446 0.0452 0.0445 0.0450 12,754,324 +0.00(+0.54%)
Apr 17, 2017 0.0453 0.0457 0.0446 0.0448 16,001,760 -0.00(-0.80%)
Apr 13, 2017 0.0452 0.0458 0.0450 0.0452 13,660,939 -0.00(-0.66%)
Apr 12, 2017 0.0453 0.0461 0.0451 0.0455 11,985,521 +0.00(+0.00%)
Apr 11, 2017 0.0457 0.0458 0.0448 0.0455 13,457,943 -0.00(-0.79%)
Apr 10, 2017 0.0464 0.0466 0.0456 0.0458 20,122,724 -0.00(-1.30%)
Apr 07, 2017 0.0463 0.0468 0.0462 0.0464 13,058,900 -0.00(-0.13%)
Apr 06, 2017 0.0468 0.0473 0.0462 0.0465 16,670,803 +0.00(+0.39%)
Apr 05, 2017 0.0466 0.0475 0.0461 0.0463 23,935,140 -0.00(-0.78%)
Apr 04, 2017 0.0468 0.0472 0.0462 0.0467 10,576,462 -0.00(-0.90%)
Apr 03, 2017 0.0472 0.0477 0.0468 0.0471 8,863,488 -0.00(-0.13%)
Mar 31, 2017 0.0472 0.0477 0.0471 0.0471 6,750,810 -0.00(-0.51%)
Mar 30, 2017 0.0473 0.0478 0.0468 0.0474 43,633,676 +0.00(+0.13%)
Mar 29, 2017 0.0474 0.0478 0.0473 0.0473 17,245,048 -0.00(-0.89%)
Mar 28, 2017 0.0473 0.0481 0.0472 0.0478 32,824,272 +0.00(+0.51%)
Mar 27, 2017 0.0462 0.0476 0.0462 0.0475 19,444,582 +0.00(+1.42%)
Mar 24, 2017 0.0465 0.0480 0.0464 0.0468 39,718,684 +0.00(+0.78%)
Mar 23, 2017 0.0460 0.0473 0.0460 0.0465 44,044,960 +0.00(+0.92%)
Mar 22, 2017 0.0464 0.0466 0.0459 0.0461 18,605,632 -0.00(-1.04%)
Mar 21, 2017 0.0474 0.0482 0.0460 0.0465 61,149,384 -0.00(-1.79%)
Mar 20, 2017 0.0478 0.0487 0.0472 0.0474 41,270,188 -0.00(-1.38%)
Mar 17, 2017 0.0478 0.0491 0.0474 0.0481 28,750,956 +0.00(+0.51%)
Mar 16, 2017 0.0484 0.0493 0.0478 0.0478 22,249,134 -0.00(-1.00%)
Mar 15, 2017 0.0474 0.0488 0.0471 0.0483 25,717,930 +0.00(+1.78%)
Mar 14, 2017 0.0482 0.0493 0.0474 0.0474 14,321,709 -0.00(-1.75%)
Mar 13, 2017 0.0478 0.0492 0.0478 0.0483 24,526,756 +0.00(+1.01%)
Mar 10, 2017 0.0471 0.0484 0.0470 0.0478 31,612,750 +0.00(+1.02%)
Mar 09, 2017 0.0467 0.0482 0.0465 0.0473 13,515,186 +0.00(+0.64%)
Mar 08, 2017 0.0473 0.0488 0.0470 0.0470 22,634,114 +0.00(+0.39%)
Mar 07, 2017 0.0464 0.0483 0.0461 0.0468 39,292,012 +0.00(+0.39%)
Mar 06, 2017 0.0472 0.0476 0.0465 0.0467 17,873,392 -0.00(-2.03%)
Mar 03, 2017 0.0480 0.0495 0.0476 0.0476 26,759,048 -0.00(-1.87%)
Mar 02, 2017 0.0490 0.0499 0.0480 0.0485 18,720,282 -0.00(-1.47%)
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.