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 (%)
Jan 29, 2021 0.5531 0.5538 0.4339 0.4445 2,874,249 -0.10(-17.67%)
Jan 28, 2021 0.4160 0.6426 0.4081 0.5399 9,090,992 +0.12(+29.98%)
Jan 27, 2021 0.4041 0.4551 0.3888 0.4153 1,792,617 +0.01(+2.12%)
Jan 26, 2021 0.3955 0.4266 0.3888 0.4067 871,589 +0.01(+2.85%)
Jan 25, 2021 0.3796 0.3955 0.3690 0.3955 439,394 +0.02(+4.74%)
Jan 22, 2021 0.3802 0.3924 0.3650 0.3776 637,044 -0.01(-3.55%)
Jan 21, 2021 0.3975 0.4028 0.3809 0.3915 895,410 +0.01(+1.37%)
Jan 20, 2021 0.3935 0.4034 0.3710 0.3862 476,983 -0.01(-1.35%)
Jan 19, 2021 0.3855 0.4094 0.3849 0.3915 586,202 -0.01(-1.99%)
Jan 15, 2021 0.4187 0.4187 0.3855 0.3994 608,362 -0.02(-5.04%)
Jan 14, 2021 0.4008 0.4240 0.4008 0.4206 870,275 +0.02(+6.19%)
Jan 13, 2021 0.4034 0.4034 0.3869 0.3961 436,270 -0.00(-0.33%)
Jan 12, 2021 0.4107 0.4160 0.3842 0.3975 666,919 -0.01(-1.32%)
Jan 11, 2021 0.3571 0.4100 0.3451 0.4028 1,536,365 +0.04(+9.95%)
Jan 08, 2021 0.3895 0.4173 0.3365 0.3663 2,742,916 -0.01(-3.83%)
Jan 07, 2021 0.3491 0.3935 0.3491 0.3809 1,720,036 +0.04(+10.15%)
Jan 06, 2021 0.3425 0.3630 0.3412 0.3458 775,096 +0.01(+2.15%)
Jan 05, 2021 0.3133 0.3458 0.3100 0.3385 1,258,374 +0.02(+7.58%)
Jan 04, 2021 0.3160 0.3239 0.3014 0.3147 511,175 -0.00(-0.43%)
Dec 31, 2020 0.3160 0.3160 0.3160 310,838 -0.02(-7.19%)
Dec 30, 2020 0.3392 0.3471 0.3332 0.3405 310,838 +0.00(+0.59%)
Dec 29, 2020 0.3438 0.3511 0.3332 0.3385 894,157 -0.01(-1.92%)
Dec 28, 2020 0.3438 0.3610 0.3329 0.3451 1,295,073 +0.00(+1.17%)
Dec 24, 2020 0.3677 0.3696 0.3385 0.3412 869,520 -0.03(-9.17%)
Dec 23, 2020 0.3776 0.3808 0.3670 0.3756 714,124 -0.00(-1.22%)
Dec 22, 2020 0.3915 0.3941 0.3782 0.3802 760,076 -0.02(-4.49%)
Dec 21, 2020 0.3915 0.4001 0.3756 0.3981 915,457 -0.00(-0.83%)
Dec 18, 2020 0.3975 0.4293 0.3915 0.4014 1,713,379 +0.00(+0.00%)
Dec 17, 2020 0.3955 0.4061 0.3915 0.4014 970,829 +0.00(+1.00%)
Dec 16, 2020 0.4047 0.4049 0.3908 0.3975 801,317 -0.00(-1.15%)
Dec 15, 2020 0.3975 0.4100 0.3968 0.4021 681,622 +0.01(+1.67%)
Dec 14, 2020 0.4028 0.4140 0.3922 0.3955 1,562,767 -0.01(-1.49%)
Dec 11, 2020 0.4014 0.4173 0.3855 0.4014 2,632,716 +0.00(+0.83%)
Dec 10, 2020 0.4094 0.4159 0.3855 0.3981 1,412,262 -0.00(-1.15%)
Dec 09, 2020 0.4432 0.4564 0.3882 0.4028 4,221,599 -0.05(-11.88%)
Dec 08, 2020 0.3670 0.4955 0.3537 0.4571 10,382,231 +0.10(+26.37%)
Dec 07, 2020 0.3696 0.3908 0.3537 0.3617 2,614,752 -0.01(-2.15%)
Dec 04, 2020 0.3902 0.3902 0.3643 0.3696 1,822,069 -0.02(-4.12%)
Dec 03, 2020 0.3835 0.4001 0.3683 0.3855 2,701,145 +0.01(+1.39%)
Dec 02, 2020 0.3835 0.3915 0.3564 0.3802 3,359,158 -0.01(-3.69%)
Dec 01, 2020 0.3849 0.4624 0.3849 0.3948 6,023,289 +0.02(+4.56%)
Nov 30, 2020 0.4187 0.4206 0.3650 0.3776 2,542,307 -0.06(-13.11%)
Nov 27, 2020 0.4326 0.4630 0.4240 0.4346 2,333,818 -0.01(-2.67%)
Nov 25, 2020 0.4365 0.4770 0.4233 0.4465 4,875,959 +0.00(+0.30%)
Nov 24, 2020 0.4856 0.4968 0.4021 0.4452 9,498,852 -0.09(-16.73%)
Nov 23, 2020 0.2988 0.5432 0.2941 0.5346 28,676,394 +0.25(+86.81%)
Nov 20, 2020 0.2530 0.3378 0.2527 0.2862 24,367,720 +0.03(+13.39%)
Nov 19, 2020 0.2603 0.2670 0.2451 0.2524 585,477 -0.00(-0.52%)
Nov 18, 2020 0.2511 0.2630 0.2511 0.2537 1,020,600 +0.00(+1.06%)
Nov 17, 2020 0.2696 0.2703 0.2511 0.2511 1,047,516 -0.02(-8.23%)
Nov 16, 2020 0.2776 0.2829 0.2723 0.2736 190,494 -0.00(-1.20%)
Nov 13, 2020 0.2829 0.2935 0.2683 0.2769 1,206,158 -0.01(-1.88%)
Nov 12, 2020 0.2729 0.2829 0.2729 0.2822 808,518 +0.01(+2.65%)
Nov 11, 2020 0.2656 0.2795 0.2656 0.2749 284,903 +0.01(+2.22%)
Nov 10, 2020 0.2888 0.2901 0.2663 0.2689 605,690 -0.02(-7.09%)
Nov 09, 2020 0.3100 0.3147 0.2848 0.2895 1,465,308 -0.01(-4.38%)
Nov 06, 2020 0.3060 0.3147 0.2971 0.3027 972,172 -0.01(-2.77%)
Nov 05, 2020 0.3478 0.3544 0.3047 0.3113 2,597,935 -0.02(-6.93%)
Nov 04, 2020 0.3094 0.3385 0.3007 0.3345 2,173,968 +0.03(+8.84%)
Nov 03, 2020 0.3014 0.3147 0.2848 0.3074 3,158,187 +0.01(+1.75%)
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.