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 (%)
Jun 30, 2017 6.150 6.300 6.020 6.090 185,133 -0.04(-0.65%)
Jun 29, 2017 6.250 6.280 6.100 6.130 112,641 -0.16(-2.54%)
Jun 28, 2017 6.280 6.350 6.250 6.290 109,957 -0.02(-0.32%)
Jun 27, 2017 6.360 6.505 6.270 6.310 87,549 -0.09(-1.41%)
Jun 26, 2017 6.380 6.498 6.290 6.400 160,128 +0.00(+0.00%)
Jun 23, 2017 6.400 6.550 6.400 6.400 66,380 -0.06(-0.93%)
Jun 22, 2017 6.370 6.685 6.300 6.460 132,433 +0.13(+2.05%)
Jun 21, 2017 6.330 6.740 6.320 6.330 159,679 +0.03(+0.48%)
Jun 20, 2017 6.390 6.400 6.260 6.300 36,864 -0.13(-2.02%)
Jun 19, 2017 6.160 6.500 6.160 6.430 183,237 +0.28(+4.55%)
Jun 16, 2017 6.500 6.510 6.150 6.150 208,117 -0.42(-6.39%)
Jun 15, 2017 6.510 6.670 6.410 6.570 127,834 -0.03(-0.45%)
Jun 14, 2017 6.680 6.710 6.480 6.600 145,101 -0.13(-1.93%)
Jun 13, 2017 6.860 6.860 6.720 6.730 50,325 -0.16(-2.32%)
Jun 12, 2017 6.620 6.890 6.500 6.890 114,400 +0.16(+2.38%)
Jun 09, 2017 6.900 6.970 6.520 6.730 476,330 -0.22(-3.17%)
Jun 08, 2017 7.010 7.100 6.880 6.950 314,654 -0.08(-1.14%)
Jun 07, 2017 7.300 7.300 6.970 7.030 77,938 -0.22(-3.03%)
Jun 06, 2017 7.000 7.280 6.950 7.250 69,505 +0.16(+2.26%)
Jun 05, 2017 7.100 7.120 7.000 7.090 61,333 +0.03(+0.42%)
Jun 02, 2017 6.860 7.090 6.760 7.060 84,691 +0.18(+2.62%)
Jun 01, 2017 6.760 7.000 6.740 6.880 59,111 +0.09(+1.33%)
May 31, 2017 6.840 6.860 6.710 6.790 114,098 -0.02(-0.29%)
May 30, 2017 6.820 6.870 6.710 6.810 95,220 -0.03(-0.44%)
May 26, 2017 6.990 6.990 6.810 6.840 43,878 -0.15(-2.15%)
May 25, 2017 7.000 7.000 6.930 6.990 53,606 +0.04(+0.58%)
May 24, 2017 7.030 7.090 6.900 6.950 102,011 -0.08(-1.14%)
May 23, 2017 7.110 7.190 7.000 7.030 158,361 -0.07(-0.99%)
May 22, 2017 7.390 7.390 7.010 7.100 102,467 -0.24(-3.27%)
May 19, 2017 7.200 7.400 7.050 7.340 146,520 +0.18(+2.51%)
May 18, 2017 7.050 7.190 7.050 7.160 111,929 +0.05(+0.70%)
May 17, 2017 7.150 7.290 7.010 7.110 195,772 -0.11(-1.52%)
May 16, 2017 6.330 7.300 6.270 7.220 874,077 +0.97(+15.52%)
May 15, 2017 6.210 6.250 6.070 6.250 125,479 +0.10(+1.63%)
May 12, 2017 6.220 6.230 6.050 6.150 92,937 -0.01(-0.16%)
May 11, 2017 6.310 6.310 6.080 6.160 210,022 -0.15(-2.38%)
May 10, 2017 6.380 6.380 6.270 6.310 77,700 -0.07(-1.10%)
May 09, 2017 6.500 6.500 6.260 6.380 78,546 -0.07(-1.09%)
May 08, 2017 6.660 6.660 6.400 6.450 74,854 -0.19(-2.86%)
May 05, 2017 6.570 6.700 6.550 6.640 171,287 +0.07(+1.07%)
May 04, 2017 6.910 6.910 6.010 6.570 595,994 -0.40(-5.74%)
May 03, 2017 7.120 7.140 6.900 6.970 124,323 -0.15(-2.11%)
May 02, 2017 7.330 7.350 7.110 7.120 201,734 -0.22(-3.00%)
May 01, 2017 7.380 7.460 7.340 7.340 59,921 -0.04(-0.54%)
Apr 28, 2017 7.400 7.450 7.370 7.380 126,713 -0.02(-0.27%)
Apr 27, 2017 7.400 7.470 7.391 7.400 39,056 +0.00(+0.00%)
Apr 26, 2017 7.440 7.500 7.380 7.400 61,503 -0.03(-0.40%)
Apr 25, 2017 7.410 7.500 7.370 7.430 59,636 +0.03(+0.41%)
Apr 24, 2017 7.430 7.430 7.350 7.400 115,509 +0.01(+0.14%)
Apr 21, 2017 7.490 7.516 7.360 7.390 99,027 -0.11(-1.47%)
Apr 20, 2017 7.480 7.540 7.406 7.500 70,937 +0.08(+1.08%)
Apr 19, 2017 7.380 7.530 7.380 7.420 65,324 -0.03(-0.40%)
Apr 18, 2017 7.380 7.480 7.360 7.450 77,093 +0.04(+0.54%)
Apr 17, 2017 7.490 7.560 7.380 7.410 96,722 -0.06(-0.80%)
Apr 13, 2017 7.480 7.575 7.440 7.470 82,573 -0.05(-0.66%)
Apr 12, 2017 7.500 7.620 7.460 7.520 72,446 +0.00(+0.00%)
Apr 11, 2017 7.560 7.580 7.420 7.520 81,346 -0.06(-0.79%)
Apr 10, 2017 7.680 7.710 7.550 7.580 121,631 -0.10(-1.30%)
Apr 07, 2017 7.660 7.735 7.651 7.680 78,934 -0.01(-0.13%)
Apr 06, 2017 7.740 7.820 7.640 7.690 100,766 +0.03(+0.39%)
Apr 05, 2017 7.710 7.860 7.620 7.660 144,675 -0.06(-0.78%)
Apr 04, 2017 7.740 7.810 7.650 7.720 63,929 -0.07(-0.90%)
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.