Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renren Inc ADR (NY: RENN )

N/A 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, 2019 2.380 2.420 1.700 1.730 8,866,636 -0.23(-11.73%)
Apr 29, 2019 1.870 2.080 1.827 1.960 584,654 +0.13(+7.10%)
Apr 26, 2019 1.820 1.870 1.810 1.830 157,300 +0.02(+1.37%)
Apr 25, 2019 1.950 1.950 1.800 1.805 336,128 -0.20(-10.19%)
Apr 24, 2019 1.980 2.140 1.920 2.010 1,254,837 +0.09(+4.69%)
Apr 23, 2019 1.830 2.020 1.800 1.920 958,171 +0.10(+5.49%)
Apr 22, 2019 1.960 1.980 1.780 1.820 755,886 -0.08(-4.21%)
Apr 18, 2019 1.710 1.950 1.690 1.900 1,106,100 +0.19(+11.11%)
Apr 17, 2019 1.730 1.730 1.660 1.710 183,827 -0.01(-0.58%)
Apr 16, 2019 1.740 1.760 1.660 1.720 212,283 -0.01(-0.58%)
Apr 15, 2019 1.750 1.770 1.660 1.730 369,048 -0.04(-2.26%)
Apr 12, 2019 1.550 1.830 1.550 1.770 2,309,400 +0.27(+18.00%)
Apr 11, 2019 1.540 1.560 1.480 1.500 192,585 -0.07(-4.46%)
Apr 10, 2019 1.580 1.600 1.510 1.570 231,988 +0.02(+1.29%)
Apr 09, 2019 1.440 1.670 1.420 1.550 1,366,409 +0.13(+9.15%)
Apr 08, 2019 1.430 1.440 1.410 1.420 71,580 -0.03(-2.07%)
Apr 05, 2019 1.480 1.500 1.430 1.450 87,200 -0.02(-1.36%)
Apr 04, 2019 1.490 1.500 1.430 1.470 112,926 +0.00(+0.00%)
Apr 03, 2019 1.500 1.510 1.470 1.470 55,005 -0.04(-2.65%)
Apr 02, 2019 1.500 1.510 1.430 1.510 145,048 +0.00(+0.00%)
Apr 01, 2019 1.540 1.560 1.470 1.510 145,360 -0.02(-1.31%)
Mar 29, 2019 1.680 1.680 1.459 1.530 416,000 -0.12(-7.27%)
Mar 28, 2019 1.600 1.670 1.590 1.650 166,567 +0.04(+2.48%)
Mar 27, 2019 1.580 1.700 1.580 1.610 300,939 +0.02(+1.26%)
Mar 26, 2019 1.630 1.630 1.563 1.590 71,269 -0.04(-2.45%)
Mar 25, 2019 1.590 1.630 1.560 1.630 97,090 +0.04(+2.52%)
Mar 22, 2019 1.640 1.640 1.582 1.590 109,400 -0.04(-2.45%)
Mar 21, 2019 1.610 1.650 1.580 1.630 164,747 -0.01(-0.61%)
Mar 20, 2019 1.490 1.650 1.490 1.640 271,961 +0.14(+9.33%)
Mar 19, 2019 1.490 1.527 1.490 1.500 101,990 -0.00(-0.03%)
Mar 18, 2019 1.504 1.530 1.500 1.500 37,117 -0.01(-0.63%)
Mar 15, 2019 1.500 1.520 1.460 1.510 102,200 -0.01(-0.66%)
Mar 14, 2019 1.550 1.570 1.500 1.520 59,793 -0.02(-1.30%)
Mar 13, 2019 1.590 1.590 1.500 1.540 215,119 -0.01(-0.65%)
Mar 12, 2019 1.580 1.610 1.550 1.550 68,860 -0.03(-1.90%)
Mar 11, 2019 1.510 1.590 1.510 1.580 184,837 +0.08(+5.33%)
Mar 08, 2019 1.490 1.520 1.470 1.500 286,500 -0.04(-2.60%)
Mar 07, 2019 1.600 1.720 1.480 1.540 775,364 -0.07(-4.35%)
Mar 06, 2019 1.600 2.470 1.560 1.610 7,890,009 +0.03(+1.90%)
Mar 05, 2019 1.530 1.590 1.510 1.580 223,651 +0.05(+3.27%)
Mar 04, 2019 1.470 1.540 1.470 1.530 116,309 +0.06(+4.08%)
Mar 01, 2019 1.450 1.510 1.440 1.470 168,200 +0.01(+0.68%)
Feb 28, 2019 1.480 1.490 1.450 1.460 50,395 -0.02(-1.35%)
Feb 27, 2019 1.520 1.540 1.480 1.480 32,452 -0.04(-2.63%)
Feb 26, 2019 1.520 1.550 1.500 1.520 33,512 -0.02(-1.30%)
Feb 25, 2019 1.500 1.620 1.490 1.540 399,754 +0.04(+2.67%)
Feb 22, 2019 1.450 1.500 1.440 1.500 178,100 +0.03(+2.04%)
Feb 21, 2019 1.500 1.520 1.450 1.470 45,742 -0.05(-3.29%)
Feb 20, 2019 1.540 1.550 1.520 1.520 14,788 +0.00(+0.00%)
Feb 19, 2019 1.540 1.550 1.500 1.520 88,987 -0.04(-2.56%)
Feb 15, 2019 1.580 1.580 1.540 1.560 43,600 -0.01(-0.64%)
Feb 14, 2019 1.650 1.650 1.570 1.570 47,859 -0.04(-2.48%)
Feb 13, 2019 1.620 1.630 1.570 1.610 33,354 -0.02(-1.23%)
Feb 12, 2019 1.690 1.690 1.610 1.630 51,555 -0.03(-1.81%)
Feb 11, 2019 1.630 1.660 1.630 1.660 14,740 +0.03(+1.84%)
Feb 08, 2019 1.610 1.640 1.600 1.630 17,700 -0.01(-0.61%)
Feb 07, 2019 1.680 1.680 1.600 1.640 24,047 -0.01(-0.61%)
Feb 06, 2019 1.590 1.700 1.590 1.650 74,928 +0.04(+2.48%)
Feb 05, 2019 1.640 1.640 1.580 1.610 29,100 -0.03(-1.83%)
Feb 04, 2019 1.690 1.690 1.630 1.640 30,510 -0.05(-2.96%)
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.