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 (%)
Jun 30, 2021 0.7664 0.7929 0.7664 0.7929 348,563 +0.02(+2.31%)
Jun 29, 2021 0.7651 0.7863 0.7532 0.7750 231,192 +0.01(+1.56%)
Jun 28, 2021 0.7313 0.7704 0.7313 0.7631 463,925 +0.02(+2.04%)
Jun 25, 2021 0.7830 0.8579 0.7154 0.7479 3,730,078 -0.03(-3.34%)
Jun 24, 2021 0.7565 0.7810 0.7565 0.7737 595,048 +0.01(+1.13%)
Jun 23, 2021 0.7512 0.7770 0.7307 0.7651 333,240 +0.03(+3.49%)
Jun 22, 2021 0.7631 0.7651 0.7346 0.7393 1,061,193 -0.02(-2.96%)
Jun 21, 2021 0.7618 0.7618 0.7419 0.7618 502,903 +0.01(+0.97%)
Jun 18, 2021 0.7558 0.7697 0.7287 0.7545 537,502 -0.00(-0.09%)
Jun 17, 2021 0.7187 0.7817 0.7187 0.7552 1,323,075 +0.03(+4.49%)
Jun 16, 2021 0.7221 0.7280 0.7075 0.7227 470,748 -0.01(-1.45%)
Jun 15, 2021 0.7406 0.7545 0.7260 0.7333 569,702 +0.00(+0.64%)
Jun 14, 2021 0.7386 0.7386 0.7207 0.7287 838,816 -0.02(-2.57%)
Jun 11, 2021 0.7287 0.7817 0.7240 0.7479 1,148,447 +0.02(+3.39%)
Jun 10, 2021 0.7717 0.7717 0.7168 0.7234 778,930 -0.03(-4.38%)
Jun 09, 2021 0.7770 0.7803 0.7380 0.7565 875,544 -0.01(-0.95%)
Jun 08, 2021 0.7823 0.7843 0.7353 0.7638 1,389,240 -0.03(-3.84%)
Jun 07, 2021 0.7982 0.8128 0.7618 0.7943 975,388 +0.01(+1.10%)
Jun 04, 2021 0.8115 0.8148 0.7373 0.7856 1,256,397 -0.03(-4.12%)
Jun 03, 2021 0.7545 0.8267 0.7333 0.8194 1,459,617 +0.05(+6.64%)
Jun 02, 2021 0.6936 0.7697 0.6823 0.7684 2,421,917 +0.04(+5.94%)
Jun 01, 2021 0.7552 0.7591 0.6558 0.7254 7,646,078 -0.09(-11.41%)
May 28, 2021 0.8194 0.8474 0.8042 0.8188 929,798 +0.01(+1.73%)
May 27, 2021 0.7651 0.8261 0.7625 0.8049 2,757,543 +0.04(+4.74%)
May 26, 2021 0.7651 0.7817 0.7452 0.7684 1,139,042 +0.03(+3.39%)
May 25, 2021 0.7346 0.7943 0.7287 0.7433 3,285,174 -0.01(-1.49%)
May 24, 2021 0.6724 0.7863 0.6565 0.7545 3,405,186 +0.07(+10.26%)
May 21, 2021 0.6611 0.6956 0.6306 0.6843 908,694 +0.04(+5.62%)
May 20, 2021 0.6101 0.6697 0.5902 0.6479 1,047,002 +0.03(+4.49%)
May 19, 2021 0.6479 0.6565 0.5975 0.6200 1,666,053 -0.03(-4.20%)
May 18, 2021 0.7254 0.7287 0.6429 0.6472 1,978,235 -0.07(-9.70%)
May 17, 2021 0.7777 0.7777 0.6956 0.7168 2,356,401 -0.08(-9.83%)
May 14, 2021 0.5942 0.8082 0.5836 0.7949 9,415,130 +0.21(+36.83%)
May 13, 2021 0.6068 0.6068 0.5670 0.5810 558,999 -0.01(-2.34%)
May 12, 2021 0.5849 0.6075 0.5849 0.5949 598,837 -0.00(-0.44%)
May 11, 2021 0.5909 0.6293 0.5743 0.5975 566,184 -0.01(-1.42%)
May 10, 2021 0.6333 0.6392 0.5962 0.6061 664,896 -0.03(-4.98%)
May 07, 2021 0.6704 0.6710 0.6273 0.6379 350,903 -0.02(-2.53%)
May 06, 2021 0.6730 0.6889 0.6429 0.6545 918,295 -0.01(-1.20%)
May 05, 2021 0.6624 0.6770 0.6366 0.6624 838,000 +0.01(+2.15%)
May 04, 2021 0.6797 0.6830 0.6406 0.6485 578,895 -0.03(-5.04%)
May 03, 2021 0.7280 0.7280 0.6347 0.6830 1,080,591 -0.03(-3.91%)
Apr 30, 2021 0.7221 0.7360 0.6848 0.7108 1,473,354 -0.02(-2.19%)
Apr 29, 2021 0.7274 0.7360 0.7088 0.7267 1,099,113 +0.01(+0.73%)
Apr 28, 2021 0.7134 0.7227 0.6770 0.7214 682,921 +0.01(+0.83%)
Apr 27, 2021 0.7035 0.7254 0.6922 0.7154 2,389,854 +0.00(+0.00%)
Apr 26, 2021 0.6631 0.7267 0.6631 0.7154 4,325,248 +0.07(+10.09%)
Apr 23, 2021 0.5584 0.6631 0.5584 0.6498 3,061,438 +0.09(+15.14%)
Apr 22, 2021 0.5346 0.5730 0.5180 0.5644 1,216,801 +0.04(+6.90%)
Apr 21, 2021 0.4915 0.5359 0.4862 0.5280 529,426 +0.03(+5.84%)
Apr 20, 2021 0.5253 0.5253 0.4801 0.4988 664,881 -0.04(-6.69%)
Apr 19, 2021 0.5273 0.5468 0.5054 0.5346 631,308 +0.00(+0.75%)
Apr 16, 2021 0.5472 0.5684 0.5306 0.5306 680,822 -0.02(-3.38%)
Apr 15, 2021 0.5664 0.5707 0.5445 0.5492 987,268 -0.02(-3.04%)
Apr 14, 2021 0.5452 0.5723 0.5445 0.5664 810,964 +0.01(+2.27%)
Apr 13, 2021 0.5333 0.5710 0.5306 0.5538 595,093 +0.02(+3.21%)
Apr 12, 2021 0.5492 0.5525 0.5054 0.5366 1,649,070 -0.03(-4.71%)
Apr 09, 2021 0.5882 0.6005 0.5588 0.5631 572,132 -0.01(-2.30%)
Apr 08, 2021 0.5379 0.5929 0.5313 0.5763 739,590 +0.03(+5.58%)
Apr 07, 2021 0.5677 0.5856 0.5372 0.5458 472,530 -0.03(-5.29%)
Apr 06, 2021 0.5909 0.6075 0.5644 0.5763 475,398 -0.01(-1.36%)
Apr 05, 2021 0.5995 0.6002 0.5711 0.5843 624,892 -0.01(-1.23%)
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.