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 29, 2022 1.956 1.956 1.878 1.894 1,784,691 -0.05(-2.36%)
Apr 28, 2022 1.908 1.961 1.816 1.940 4,514,036 +0.03(+1.46%)
Apr 27, 2022 1.880 1.920 1.866 1.912 1,834,568 +0.05(+2.67%)
Apr 26, 2022 1.882 1.894 1.729 1.862 2,514,953 -0.01(-0.74%)
Apr 25, 2022 1.810 1.908 1.784 1.876 1,414,903 +0.07(+4.12%)
Apr 22, 2022 1.825 1.844 1.782 1.802 1,046,248 -0.02(-0.84%)
Apr 21, 2022 1.818 1.822 1.775 1.817 474,628 +0.02(+0.92%)
Apr 20, 2022 1.736 1.835 1.713 1.800 964,111 +0.07(+3.78%)
Apr 19, 2022 1.716 1.775 1.693 1.735 839,751 -0.00(-0.08%)
Apr 18, 2022 1.763 1.852 1.673 1.736 1,916,448 -0.04(-2.13%)
Apr 14, 2022 1.656 1.791 1.644 1.774 7,483,571 +0.25(+16.74%)
Apr 13, 2022 1.478 1.536 1.478 1.520 1,339,334 +0.05(+3.24%)
Apr 12, 2022 1.462 1.492 1.462 1.472 554,425 +0.00(+0.23%)
Apr 11, 2022 1.469 1.488 1.451 1.469 201,031 -0.01(-0.49%)
Apr 08, 2022 1.461 1.490 1.440 1.476 718,502 +0.02(+1.69%)
Apr 07, 2022 1.453 1.462 1.408 1.451 374,165 +0.01(+0.69%)
Apr 06, 2022 1.485 1.485 1.408 1.441 887,273 -0.03(-2.11%)
Apr 05, 2022 1.397 1.481 1.363 1.473 757,992 +0.10(+7.03%)
Apr 04, 2022 1.474 1.496 1.376 1.376 740,043 -0.11(-7.57%)
Apr 01, 2022 1.483 1.526 1.472 1.488 990,634 +0.04(+2.70%)
Mar 31, 2022 1.444 1.479 1.414 1.449 472,424 +0.03(+1.77%)
Mar 30, 2022 1.443 1.491 1.404 1.424 692,597 -0.01(-0.69%)
Mar 29, 2022 1.445 1.462 1.410 1.434 396,749 -0.02(-1.59%)
Mar 28, 2022 1.430 1.481 1.430 1.457 533,260 +0.01(+0.55%)
Mar 25, 2022 1.441 1.463 1.422 1.449 364,957 -0.03(-1.88%)
Mar 24, 2022 1.474 1.511 1.447 1.477 445,146 -0.00(-0.27%)
Mar 23, 2022 1.418 1.485 1.376 1.481 481,119 +0.05(+3.14%)
Mar 22, 2022 1.459 1.459 1.432 1.436 426,261 +0.01(+0.37%)
Mar 21, 2022 1.465 1.465 1.410 1.431 546,318 -0.05(-3.40%)
Mar 18, 2022 1.488 1.518 1.471 1.481 671,206 -0.01(-0.49%)
Mar 17, 2022 1.483 1.506 1.474 1.488 500,502 +0.00(+0.13%)
Mar 16, 2022 1.463 1.505 1.449 1.486 989,623 +0.05(+3.70%)
Mar 15, 2022 1.395 1.449 1.392 1.434 960,865 +0.01(+0.65%)
Mar 14, 2022 1.391 1.440 1.359 1.424 1,664,528 -0.04(-2.54%)
Mar 11, 2022 1.477 1.477 1.406 1.461 454,883 -0.02(-1.08%)
Mar 10, 2022 1.389 1.490 1.389 1.477 2,214,334 +0.08(+5.89%)
Mar 09, 2022 1.391 1.410 1.369 1.395 793,135 +0.01(+0.91%)
Mar 08, 2022 1.410 1.410 1.337 1.383 1,028,978 +0.01(+1.02%)
Mar 07, 2022 1.351 1.384 1.325 1.369 990,363 +0.01(+0.73%)
Mar 04, 2022 1.388 1.402 1.221 1.359 1,266,768 -0.04(-2.93%)
Mar 03, 2022 1.526 1.526 1.388 1.400 1,031,876 -0.13(-8.25%)
Mar 02, 2022 1.477 1.549 1.424 1.526 943,566 +0.08(+5.55%)
Mar 01, 2022 1.516 1.516 1.388 1.445 867,890 -0.06(-3.88%)
Feb 28, 2022 1.500 1.553 1.491 1.504 775,081 +0.00(+0.22%)
Feb 25, 2022 1.545 1.504 1.486 1.500 277,582 -0.02(-1.52%)
Feb 24, 2022 1.448 1.537 1.395 1.524 927,111 +0.04(+2.63%)
Feb 23, 2022 1.434 1.536 1.423 1.485 577,688 +0.07(+5.26%)
Feb 22, 2022 1.457 1.473 1.401 1.410 719,875 -0.04(-3.05%)
Feb 18, 2022 1.455 0 -0.03(-1.79%)
Feb 17, 2022 1.451 1.548 1.449 1.481 1,057,811 +0.01(+0.86%)
Feb 16, 2022 1.450 1.496 1.391 1.469 3,748,707 +0.03(+2.12%)
Feb 15, 2022 1.406 1.461 1.403 1.438 642,358 +0.02(+1.35%)
Feb 14, 2022 1.442 1.451 1.358 1.419 827,962 -0.01(-0.79%)
Feb 11, 2022 1.388 1.441 1.383 1.430 619,292 +0.03(+2.32%)
Feb 10, 2022 1.418 1.443 1.380 1.398 331,595 -0.03(-2.31%)
Feb 09, 2022 1.457 1.457 1.409 1.431 606,641 -0.01(-0.69%)
Feb 08, 2022 1.408 1.457 1.392 1.441 468,288 +0.03(+2.21%)
Feb 07, 2022 1.441 1.457 1.392 1.410 831,011 -0.03(-2.39%)
Feb 04, 2022 1.447 1.468 1.426 1.444 480,063 +0.01(+0.88%)
Feb 03, 2022 1.435 1.457 1.432 341,905 -0.02(-1.32%)
Feb 02, 2022 1.485 1.487 1.406 1.451 790,207 -0.01(-0.99%)
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.