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 (%)
Feb 28, 2020 1.360 1.366 1.250 1.285 26,200 -0.09(-6.39%)
Feb 27, 2020 1.430 1.430 1.360 1.373 8,685 -0.05(-3.33%)
Feb 26, 2020 1.360 1.430 1.360 1.420 20,833 +0.04(+2.90%)
Feb 25, 2020 1.490 1.490 1.380 1.380 13,414 -0.11(-7.38%)
Feb 24, 2020 1.570 1.570 1.420 1.490 24,777 -0.08(-4.96%)
Feb 21, 2020 1.540 1.568 1.540 1.568 6,000 +0.01(+0.65%)
Feb 20, 2020 1.560 1.576 1.520 1.558 12,636 +0.04(+2.33%)
Feb 19, 2020 1.640 1.660 1.500 1.522 52,786 -0.13(-7.74%)
Feb 18, 2020 1.680 1.680 1.650 1.650 16,855 +0.00(+0.00%)
Feb 14, 2020 1.650 1.670 1.650 1.650 14,200 +0.00(+0.00%)
Feb 13, 2020 1.710 1.710 1.650 1.650 8,409 -0.01(-0.60%)
Feb 12, 2020 1.770 1.770 1.660 1.660 42,890 -0.06(-3.48%)
Feb 11, 2020 1.660 1.720 1.660 1.720 21,687 +0.04(+2.38%)
Feb 10, 2020 1.690 1.720 1.660 1.680 14,177 -0.01(-0.60%)
Feb 07, 2020 1.660 1.690 1.660 1.690 14,600 -0.02(-1.17%)
Feb 06, 2020 1.700 1.720 1.650 1.710 28,662 +0.02(+1.18%)
Feb 05, 2020 1.740 1.740 1.660 1.690 14,490 -0.01(-0.59%)
Feb 04, 2020 1.690 1.720 1.690 1.700 8,274 +0.02(+1.20%)
Feb 03, 2020 1.730 1.740 1.650 1.680 29,924 -0.06(-3.66%)
Jan 31, 2020 1.810 1.833 1.737 1.744 24,500 -0.08(-4.19%)
Jan 30, 2020 1.790 1.850 1.760 1.820 18,076 -0.04(-2.15%)
Jan 29, 2020 1.800 2.000 1.800 1.860 89,611 +0.02(+0.94%)
Jan 28, 2020 1.800 1.890 1.760 1.843 51,452 +0.03(+1.81%)
Jan 27, 2020 1.800 1.810 1.756 1.810 32,414 +0.00(+0.00%)
Jan 24, 2020 1.900 1.900 1.810 1.810 9,700 -0.03(-1.63%)
Jan 23, 2020 1.910 1.910 1.820 1.840 30,049 -0.04(-2.13%)
Jan 22, 2020 1.880 1.920 1.840 1.880 34,796 +0.00(+0.00%)
Jan 21, 2020 1.850 1.930 1.850 1.880 53,624 +0.03(+1.62%)
Jan 17, 2020 1.830 1.870 1.830 1.850 50,100 +0.02(+1.09%)
Jan 16, 2020 1.880 1.950 1.830 1.830 55,562 -0.05(-2.66%)
Jan 15, 2020 1.920 1.920 1.790 1.880 58,020 -0.05(-2.59%)
Jan 14, 2020 1.940 2.200 1.860 1.930 414,312 +0.01(+0.52%)
Jan 13, 2020 1.950 1.990 1.860 1.920 101,766 -0.04(-2.04%)
Jan 10, 2020 2.040 2.070 1.930 1.960 98,300 -0.11(-5.31%)
Jan 09, 2020 2.080 2.230 1.760 2.070 257,822 +1.28(+162.03%)
Jan 08, 2020 0.8000 0.8479 0.7651 0.7900 124,895 -0.03(-3.66%)
Jan 07, 2020 0.9030 0.9109 0.8157 0.8200 124,128 -0.09(-9.92%)
Jan 06, 2020 0.9000 0.9500 0.8944 0.9103 77,712 -0.03(-3.16%)
Jan 03, 2020 1.000 1.000 0.9100 0.9400 162,900 -0.07(-6.93%)
Jan 02, 2020 0.8600 1.040 0.8500 1.010 373,540 +0.18(+21.69%)
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%)
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.