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 (%)
Mar 31, 2020 0.0563 0.0662 0.0509 0.0550 2,739,972 -0.00(-2.35%)
Mar 30, 2020 0.0590 0.0596 0.0563 0.0563 219,886 -0.00(-7.10%)
Mar 27, 2020 0.0616 0.0623 0.0599 0.0606 292,859 -0.00(-2.66%)
Mar 26, 2020 0.0669 0.0669 0.0616 0.0623 503,703 -0.00(-6.93%)
Mar 25, 2020 0.0676 0.0676 0.0596 0.0669 796,215 -0.00(-0.98%)
Mar 24, 2020 0.0590 0.0689 0.0570 0.0676 1,228,032 +0.01(+17.24%)
Mar 23, 2020 0.0523 0.0629 0.0518 0.0576 731,907 +0.01(+16.00%)
Mar 20, 2020 0.0397 0.0530 0.0378 0.0497 1,415,990 +0.01(+36.36%)
Mar 19, 2020 0.0325 0.0364 0.0305 0.0364 394,665 +0.00(+7.84%)
Mar 18, 2020 0.0351 0.0351 0.0318 0.0338 600,663 -0.00(-3.43%)
Mar 17, 2020 0.0331 0.0359 0.0298 0.0350 1,961,101 -0.00(-5.70%)
Mar 16, 2020 0.0510 0.0517 0.0361 0.0371 1,726,150 -0.02(-33.33%)
Mar 13, 2020 0.0576 0.0576 0.0517 0.0556 187,188 -0.00(-3.45%)
Mar 12, 2020 0.0599 0.0609 0.0538 0.0576 642,222 -0.01(-9.38%)
Mar 11, 2020 0.0618 0.0662 0.0618 0.0636 451,864 -0.00(-3.89%)
Mar 10, 2020 0.0779 0.0808 0.0662 0.0662 445,448 -0.00(-6.64%)
Mar 09, 2020 0.0722 0.0729 0.0603 0.0709 599,576 -0.01(-7.03%)
Mar 06, 2020 0.0802 0.0802 0.0762 0.0762 191,717 -0.01(-6.43%)
Mar 05, 2020 0.0841 0.0855 0.0808 0.0815 443,410 -0.01(-6.82%)
Mar 04, 2020 0.0868 0.0881 0.0855 0.0874 114,517 +0.00(+0.76%)
Mar 03, 2020 0.0874 0.0874 0.0868 0.0868 140,270 -0.00(-0.76%)
Mar 02, 2020 0.0888 0.0894 0.0841 0.0874 82,830 +0.00(+2.72%)
Feb 28, 2020 0.0901 0.0905 0.0828 0.0851 395,511 -0.01(-6.39%)
Feb 27, 2020 0.0947 0.0947 0.0901 0.0909 131,107 -0.00(-3.33%)
Feb 26, 2020 0.0901 0.0947 0.0901 0.0941 314,491 +0.00(+2.90%)
Feb 25, 2020 0.0987 0.0987 0.0914 0.0914 202,495 -0.01(-7.38%)
Feb 24, 2020 0.1040 0.1040 0.0941 0.0987 374,029 -0.01(-4.96%)
Feb 21, 2020 0.1020 0.1039 0.1020 0.1039 90,575 +0.00(+0.65%)
Feb 20, 2020 0.1033 0.1044 0.1007 0.1032 190,751 +0.00(+2.33%)
Feb 19, 2020 0.1086 0.1100 0.0994 0.1008 796,849 -0.01(-7.74%)
Feb 18, 2020 0.1113 0.1113 0.1093 0.1093 254,440 +0.00(+0.00%)
Feb 14, 2020 0.1093 0.1106 0.1093 0.1093 214,361 +0.00(+0.00%)
Feb 13, 2020 0.1133 0.1133 0.1093 0.1093 126,941 -0.00(-0.60%)
Feb 12, 2020 0.1173 0.1173 0.1100 0.1100 647,461 -0.00(-3.48%)
Feb 11, 2020 0.1100 0.1139 0.1100 0.1139 327,383 +0.00(+2.38%)
Feb 10, 2020 0.1120 0.1139 0.1100 0.1113 214,013 -0.00(-0.60%)
Feb 07, 2020 0.1100 0.1120 0.1100 0.1120 220,399 -0.00(-1.17%)
Feb 06, 2020 0.1126 0.1139 0.1093 0.1133 432,677 +0.00(+1.18%)
Feb 05, 2020 0.1153 0.1153 0.1100 0.1120 218,738 -0.00(-0.59%)
Feb 04, 2020 0.1120 0.1140 0.1120 0.1126 124,903 +0.00(+1.20%)
Feb 03, 2020 0.1146 0.1153 0.1093 0.1113 451,728 -0.00(-3.66%)
Jan 31, 2020 0.1199 0.1214 0.1151 0.1155 369,848 -0.01(-4.19%)
Jan 30, 2020 0.1186 0.1226 0.1166 0.1206 272,872 -0.00(-2.15%)
Jan 29, 2020 0.1192 0.1325 0.1192 0.1232 1,352,754 +0.00(+0.94%)
Jan 28, 2020 0.1192 0.1252 0.1166 0.1221 776,711 +0.00(+1.81%)
Jan 27, 2020 0.1192 0.1199 0.1163 0.1199 489,316 +0.00(+0.00%)
Jan 24, 2020 0.1259 0.1259 0.1199 0.1199 146,429 -0.00(-1.63%)
Jan 23, 2020 0.1265 0.1265 0.1206 0.1219 453,615 -0.00(-2.13%)
Jan 22, 2020 0.1245 0.1272 0.1219 0.1245 525,275 +0.00(+0.00%)
Jan 21, 2020 0.1226 0.1278 0.1226 0.1245 809,499 +0.00(+1.62%)
Jan 17, 2020 0.1212 0.1239 0.1212 0.1226 756,302 +0.00(+1.09%)
Jan 16, 2020 0.1245 0.1292 0.1212 0.1212 838,755 -0.00(-2.66%)
Jan 15, 2020 0.1272 0.1272 0.1186 0.1245 875,861 -0.00(-2.59%)
Jan 14, 2020 0.1285 0.1457 0.1232 0.1278 6,254,391 +0.00(+0.52%)
Jan 13, 2020 0.1292 0.1318 0.1232 0.1272 1,536,244 -0.00(-2.04%)
Jan 10, 2020 0.1351 0.1371 0.1278 0.1298 1,483,922 -0.01(-5.31%)
Jan 09, 2020 0.1378 0.1477 0.1166 0.1371 3,892,042 +0.08(+162.03%)
Jan 08, 2020 0.0530 0.0562 0.0507 0.0523 1,885,396 -0.00(-3.66%)
Jan 07, 2020 0.0598 0.0603 0.0540 0.0543 1,873,817 -0.01(-9.92%)
Jan 06, 2020 0.0596 0.0629 0.0592 0.0603 1,173,128 -0.00(-3.16%)
Jan 03, 2020 0.0662 0.0662 0.0603 0.0623 2,459,114 -0.00(-6.93%)
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.