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 (%)
Feb 28, 2022 1.500 1.553 1.491 1.504 775,081 +0.00(+0.22%)
Feb 25, 2022 1.545 1.504 1.486 1.500 277,582 -0.02(-1.52%)
Feb 24, 2022 1.448 1.537 1.395 1.524 927,111 +0.04(+2.63%)
Feb 23, 2022 1.434 1.536 1.423 1.485 577,688 +0.07(+5.26%)
Feb 22, 2022 1.457 1.473 1.401 1.410 719,875 -0.04(-3.05%)
Feb 18, 2022 1.455 0 -0.03(-1.79%)
Feb 17, 2022 1.451 1.548 1.449 1.481 1,057,811 +0.01(+0.86%)
Feb 16, 2022 1.450 1.496 1.391 1.469 3,748,707 +0.03(+2.12%)
Feb 15, 2022 1.406 1.461 1.403 1.438 642,358 +0.02(+1.35%)
Feb 14, 2022 1.442 1.451 1.358 1.419 827,962 -0.01(-0.79%)
Feb 11, 2022 1.388 1.441 1.383 1.430 619,292 +0.03(+2.32%)
Feb 10, 2022 1.418 1.443 1.380 1.398 331,595 -0.03(-2.31%)
Feb 09, 2022 1.457 1.457 1.409 1.431 606,641 -0.01(-0.69%)
Feb 08, 2022 1.408 1.457 1.392 1.441 468,288 +0.03(+2.21%)
Feb 07, 2022 1.441 1.457 1.392 1.410 831,011 -0.03(-2.39%)
Feb 04, 2022 1.447 1.468 1.426 1.444 480,063 +0.01(+0.88%)
Feb 03, 2022 1.435 1.457 1.432 341,905 -0.02(-1.32%)
Feb 02, 2022 1.485 1.487 1.406 1.451 790,207 -0.01(-0.99%)
Feb 01, 2022 1.455 1.497 1.445 1.465 846,862 +0.02(+1.05%)
Jan 31, 2022 1.406 1.450 1,379,836 +0.05(+3.84%)
Jan 28, 2022 1.378 1.418 1.344 1.396 415,241 +0.02(+1.25%)
Jan 27, 2022 1.413 1.440 1.337 1.379 1,581,033 -0.03(-1.93%)
Jan 26, 2022 1.461 1.469 1.375 1.406 1,047,455 -0.02(-1.58%)
Jan 25, 2022 1.454 1.472 1.338 1.429 2,367,542 -0.03(-2.00%)
Jan 24, 2022 1.414 1.488 1.394 1.458 2,755,188 +0.02(+1.24%)
Jan 21, 2022 1.423 1.490 1.415 1.440 1,683,232 -0.01(-0.37%)
Jan 20, 2022 1.400 1.512 1.400 1.445 3,765,976 +0.05(+3.71%)
Jan 19, 2022 1.229 1.408 1.179 1.394 7,981,674 +0.18(+15.29%)
Jan 18, 2022 1.292 1.295 1.169 1.209 5,010,041 -0.08(-6.31%)
Jan 14, 2022 1.290 0 +0.02(+1.94%)
Jan 13, 2022 1.266 1.283 1.236 1.266 1,015,452 -0.00(-0.31%)
Jan 12, 2022 1.261 1.286 1.212 1.270 2,539,167 +0.02(+1.54%)
Jan 11, 2022 1.275 1.284 1.199 1.251 2,650,061 +0.00(+0.00%)
Jan 10, 2022 1.209 1.286 1.147 1.251 3,203,535 +0.04(+3.23%)
Jan 07, 2022 1.187 1.218 1.141 1.212 2,228,404 +0.00(+0.00%)
Jan 06, 2022 1.099 1.218 1.043 1.212 3,075,447 +0.12(+11.25%)
Jan 05, 2022 1.105 1.123 1.061 1.089 1,081,693 -0.02(-1.56%)
Jan 04, 2022 1.096 1.121 1.050 1.106 1,884,958 +0.01(+0.97%)
Jan 03, 2022 0.9943 1.134 0.9943 1.096 2,842,231 +0.12(+12.67%)
Dec 31, 2021 0.9685 0.9937 0.9672 0.9725 1,210,853 +0.01(+0.62%)
Dec 30, 2021 0.9506 0.9844 0.9413 0.9665 1,921,097 +0.01(+0.62%)
Dec 29, 2021 0.9334 0.9774 0.9314 0.9605 1,344,436 +0.02(+2.33%)
Dec 28, 2021 0.9672 0.9695 0.9281 0.9387 1,821,087 -0.03(-2.81%)
Dec 27, 2021 0.9532 0.9718 0.9208 0.9658 1,934,653 +0.01(+1.39%)
Dec 23, 2021 0.8148 0.9923 0.8115 0.9526 3,940,273 +0.12(+15.04%)
Dec 22, 2021 0.8572 0.8600 0.8148 0.8280 947,732 -0.03(-3.33%)
Dec 21, 2021 0.8506 0.8890 0.8347 0.8565 2,450,403 +0.01(+1.02%)
Dec 20, 2021 0.8280 0.8565 0.8280 0.8479 635,173 -0.00(-0.08%)
Dec 17, 2021 0.8526 0.8830 0.8340 0.8486 1,478,079 -0.01(-1.61%)
Dec 16, 2021 0.8128 0.8843 0.8121 0.8625 4,513,387 +0.04(+5.43%)
Dec 15, 2021 0.7446 0.8181 0.7439 0.8181 3,257,593 +0.07(+9.88%)
Dec 14, 2021 0.6750 0.7459 0.6558 0.7446 2,742,493 +0.06(+8.70%)
Dec 13, 2021 0.8075 0.8075 0.6419 0.6850 11,588,329 -0.14(-17.41%)
Dec 10, 2021 0.8049 0.8352 0.7618 0.8294 6,560,792 +0.02(+3.05%)
Dec 09, 2021 1.720 1.737 0.7512 0.8049 29,372,628 -0.92(-53.36%)
Dec 08, 2021 1.736 1.763 1.724 1.726 288,391 -0.02(-1.14%)
Dec 07, 2021 1.692 1.776 1.692 1.746 740,043 +0.05(+3.13%)
Dec 06, 2021 1.673 1.709 1.672 1.693 850,017 +0.01(+0.79%)
Dec 03, 2021 1.722 1.722 1.632 1.679 1,482,306 -0.03(-1.59%)
Dec 02, 2021 1.700 1.740 1.675 1.706 1,475,709 -0.01(-0.46%)
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.