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 (%)
Dec 31, 2019 0.7900 0.8465 0.7900 0.8300 161,200 +0.06(+7.79%)
Dec 30, 2019 0.8000 0.8000 0.7500 0.7700 70,113 -0.01(-0.75%)
Dec 27, 2019 0.7700 0.7900 0.7550 0.7758 41,100 +0.02(+2.07%)
Dec 26, 2019 0.7600 0.7800 0.7600 0.7601 50,768 +0.01(+1.33%)
Dec 24, 2019 0.7850 0.7900 0.7500 0.7501 6,000 -0.04(-5.05%)
Dec 23, 2019 0.7600 0.7900 0.7500 0.7900 71,252 +0.02(+2.60%)
Dec 20, 2019 0.7600 0.7920 0.7600 0.7700 22,300 +0.02(+2.67%)
Dec 19, 2019 0.7500 0.7600 0.7400 0.7500 24,894 -0.03(-3.85%)
Dec 18, 2019 0.7900 0.8061 0.7600 0.7800 47,931 -0.04(-4.88%)
Dec 17, 2019 0.7800 0.8500 0.7500 0.8200 52,608 +0.02(+3.02%)
Dec 16, 2019 0.8100 0.8200 0.7910 0.7960 12,698 +0.01(+0.76%)
Dec 13, 2019 0.8100 0.8120 0.7900 0.7900 28,800 +0.00(+0.00%)
Dec 12, 2019 0.8000 0.8300 0.7819 0.7900 14,605 +0.00(+0.08%)
Dec 11, 2019 0.8200 0.8400 0.7800 0.7894 49,619 -0.07(-8.21%)
Dec 10, 2019 0.9000 0.9000 0.8301 0.8600 38,809 -0.01(-1.15%)
Dec 09, 2019 0.8600 0.8900 0.8100 0.8700 6,416 +0.04(+4.92%)
Dec 06, 2019 0.9000 0.9100 0.7721 0.8292 225,300 -0.09(-9.87%)
Dec 05, 2019 0.9100 0.9200 0.9000 0.9200 57,777 +0.00(+0.00%)
Dec 04, 2019 0.9000 0.9200 0.9000 0.9200 37,428 +0.00(+0.00%)
Dec 03, 2019 0.9000 0.9200 0.9000 0.9200 42,417 +0.02(+2.21%)
Dec 02, 2019 0.9000 0.9100 0.9000 0.9001 22,430 -0.00(-0.54%)
Nov 29, 2019 0.9100 0.9100 0.9000 0.9050 16,000 +0.01(+0.56%)
Nov 27, 2019 0.8700 0.9100 0.8671 0.9000 109,000 +0.01(+1.12%)
Nov 26, 2019 0.8000 0.8902 0.7400 0.8900 145,729 +0.15(+20.27%)
Nov 25, 2019 0.7400 0.7700 0.7100 0.7400 45,226 +0.00(+0.35%)
Nov 22, 2019 0.7189 0.7400 0.7120 0.7374 7,200 -0.01(-1.71%)
Nov 21, 2019 0.7300 0.7600 0.7300 0.7502 15,476 +0.01(+0.94%)
Nov 20, 2019 0.7600 0.7600 0.7020 0.7432 41,642 -0.01(-0.91%)
Nov 19, 2019 0.6300 0.7650 0.6300 0.7500 88,438 +0.10(+15.01%)
Nov 18, 2019 0.6700 0.7100 0.6500 0.6521 31,699 -0.04(-6.25%)
Nov 15, 2019 0.6900 0.7200 0.6900 0.6956 34,300 -0.01(-1.08%)
Nov 14, 2019 0.7200 0.7200 0.6900 0.7032 8,627 -0.02(-2.33%)
Nov 13, 2019 0.6700 0.7200 0.6700 0.7200 38,217 +0.05(+6.87%)
Nov 12, 2019 0.7059 0.7300 0.6720 0.6737 23,391 -0.03(-4.58%)
Nov 11, 2019 0.7100 0.7200 0.7060 0.7060 2,951 -0.02(-2.62%)
Nov 08, 2019 0.7200 0.7250 0.7200 0.7250 4,500 +0.00(+0.00%)
Nov 07, 2019 0.7300 0.7350 0.7022 0.7250 25,527 -0.03(-3.33%)
Nov 06, 2019 0.7500 0.7500 0.7000 0.7500 15,309 +0.01(+1.34%)
Nov 05, 2019 0.7300 0.7500 0.7000 0.7401 24,896 +0.01(+1.38%)
Nov 04, 2019 0.7300 0.7500 0.7200 0.7300 11,823 +0.00(+0.00%)
Nov 01, 2019 0.7475 0.7475 0.7201 0.7300 13,200 -0.05(-6.41%)
Oct 31, 2019 0.7000 0.8000 0.7000 0.7800 58,495 +0.06(+7.88%)
Oct 30, 2019 0.7310 0.7540 0.7201 0.7230 11,668 -0.02(-2.56%)
Oct 29, 2019 0.7322 0.7688 0.7300 0.7420 25,496 -0.01(-1.77%)
Oct 28, 2019 0.7623 0.8100 0.7520 0.7554 89,515 +0.01(+0.71%)
Oct 25, 2019 0.7500 0.7901 0.7201 0.7501 35,200 -0.03(-3.83%)
Oct 24, 2019 0.7410 0.8000 0.7314 0.7800 17,948 +0.00(+0.33%)
Oct 23, 2019 0.7800 0.7800 0.7562 0.7774 7,803 +0.02(+2.29%)
Oct 22, 2019 0.7500 0.7942 0.7200 0.7600 42,635 +0.04(+5.56%)
Oct 21, 2019 0.7200 0.7200 0.7000 0.7200 14,131 +0.01(+0.70%)
Oct 18, 2019 0.7100 0.7300 0.6511 0.7150 30,500 -0.02(-2.05%)
Oct 17, 2019 0.7200 0.7400 0.7200 0.7300 9,747 +0.01(+1.39%)
Oct 16, 2019 0.7500 0.7749 0.7100 0.7200 17,858 +0.00(+0.00%)
Oct 15, 2019 0.6800 0.7587 0.6511 0.7200 53,591 +0.05(+6.92%)
Oct 14, 2019 0.6700 0.6900 0.6507 0.6734 17,439 +0.01(+1.57%)
Oct 11, 2019 0.6600 0.6700 0.6500 0.6630 33,200 +0.00(+0.50%)
Oct 10, 2019 0.6200 0.6700 0.6100 0.6597 58,262 +0.07(+11.44%)
Oct 09, 2019 0.5500 0.6200 0.5401 0.5920 116,680 +0.05(+9.20%)
Oct 08, 2019 0.6500 0.6680 0.5400 0.5421 135,171 -0.10(-15.44%)
Oct 07, 2019 0.7300 0.7345 0.6402 0.6411 74,106 -0.10(-13.36%)
Oct 04, 2019 0.7400 0.7700 0.7100 0.7400 25,400 +0.01(+1.36%)
Oct 03, 2019 0.7500 0.7601 0.7200 0.7301 20,887 -0.05(-6.39%)
Oct 02, 2019 0.7800 0.7944 0.7614 0.7799 11,476 -0.00(-0.48%)
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.