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 (%)
Jun 30, 2022 1.889 1.925 1.889 1.916 758,974 -0.00(-0.17%)
Jun 29, 2022 1.876 1.925 1.876 1.919 795,672 +0.01(+0.66%)
Jun 28, 2022 1.996 2.001 1.875 1.906 6,096,111 -0.08(-4.26%)
Jun 27, 2022 1.979 2.005 1.975 1.991 1,236,289 +0.03(+1.28%)
Jun 24, 2022 1.965 1.980 1.954 1.966 479,232 +0.01(+0.61%)
Jun 23, 2022 1.988 1.988 1.916 1.954 400,326 -0.01(-0.27%)
Jun 22, 2022 1.922 2.016 1.908 1.959 996,945 +0.04(+2.03%)
Jun 21, 2022 1.916 1.943 1.914 1.920 428,918 +0.00(+0.10%)
Jun 17, 2022 1.918 1.954 1.906 1.918 465,118 +0.00(+0.21%)
Jun 16, 2022 1.942 1.950 1.906 1.914 537,865 -0.01(-0.45%)
Jun 15, 2022 1.905 1.927 1.905 1.923 320,952 +0.02(+0.80%)
Jun 14, 2022 1.936 1.941 1.896 1.908 1,911,391 -0.01(-0.76%)
Jun 13, 2022 1.893 1.928 1.893 1.922 1,597,216 +0.00(+0.14%)
Jun 10, 2022 1.947 1.947 1.896 1.920 1,548,003 -0.04(-1.83%)
Jun 09, 2022 1.910 2.007 1.858 1.956 3,148,828 +0.06(+3.18%)
Jun 08, 2022 1.885 1.923 1.882 1.895 639,641 +0.01(+0.63%)
Jun 07, 2022 1.874 1.916 1.869 1.883 792,154 -0.01(-0.39%)
Jun 06, 2022 1.898 1.898 1.838 1.891 1,242,660 +0.02(+0.81%)
Jun 03, 2022 1.869 1.893 1.855 1.875 635,097 -0.01(-0.56%)
Jun 02, 2022 1.875 1.914 1.868 1.886 825,033 +0.02(+1.28%)
Jun 01, 2022 1.895 1.896 1.859 1.862 760,227 -0.02(-1.06%)
May 31, 2022 1.905 1.905 1.859 1.882 1,270,179 -0.02(-0.80%)
May 27, 2022 1.866 1.899 1.845 1.897 480,802 +0.03(+1.67%)
May 26, 2022 1.836 1.871 1.817 1.866 1,073,043 +0.02(+1.33%)
May 25, 2022 1.839 1.863 1.835 1.842 227,086 -0.01(-0.47%)
May 24, 2022 1.861 1.865 1.832 1.850 823,991 -0.02(-0.92%)
May 23, 2022 1.869 1.871 1.849 1.867 746,595 +0.00(+0.00%)
May 20, 2022 1.857 1.868 1.844 1.867 383,434 +0.01(+0.54%)
May 19, 2022 1.810 1.879 1.794 1.857 901,599 +0.02(+1.34%)
May 18, 2022 1.826 1.861 1.815 1.833 310,521 -0.00(-0.04%)
May 17, 2022 1.851 1.868 1.820 1.834 631,791 -0.02(-1.25%)
May 16, 2022 1.832 1.870 1.832 1.857 570,019 +0.02(+1.15%)
May 13, 2022 1.878 1.921 1.806 1.836 1,057,524 -0.04(-1.95%)
May 12, 2022 1.839 1.910 1.835 1.872 783,474 -0.01(-0.74%)
May 11, 2022 1.924 1.927 1.471 1.886 6,278,847 -0.01(-0.77%)
May 10, 2022 1.866 1.920 1.866 1.901 414,984 +0.05(+2.43%)
May 09, 2022 1.871 1.904 1.835 1.855 1,166,169 -0.02(-1.20%)
May 06, 2022 1.941 1.941 1.872 1.878 841,367 -0.06(-3.21%)
May 05, 2022 1.914 1.941 1.865 1.940 7,467,569 +0.01(+0.27%)
May 04, 2022 1.932 1.947 1.910 1.935 787,912 -0.01(-0.31%)
May 03, 2022 1.908 1.947 1.877 1.941 892,738 +0.01(+0.55%)
May 02, 2022 1.879 1.930 1.794 1.930 819,614 +0.04(+1.92%)
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%)
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.