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 (%)
Nov 30, 2022 2.160 2.183 2.152 2.152 1,427,523 -0.01(-0.31%)
Nov 29, 2022 2.163 2.171 2.151 2.158 1,329,959 -0.01(-0.49%)
Nov 28, 2022 2.172 2.185 2.156 2.169 987,132 -0.00(-0.21%)
Nov 25, 2022 2.173 2.179 2.167 2.173 434,443 -0.00(-0.18%)
Nov 23, 2022 2.175 2.187 2.174 2.177 389,427 -0.00(-0.18%)
Nov 22, 2022 2.179 2.188 2.177 2.181 387,253 -0.01(-0.42%)
Nov 21, 2022 2.173 2.199 2.173 2.191 527,826 +0.01(+0.49%)
Nov 18, 2022 2.187 2.189 2.174 2.180 1,071,307 -0.01(-0.42%)
Nov 17, 2022 2.180 2.200 2.178 2.189 813,273 -0.00(-0.12%)
Nov 16, 2022 2.197 2.203 2.168 2.192 1,491,258 -0.00(-0.03%)
Nov 15, 2022 2.202 2.204 2.186 2.193 1,333,824 +0.00(+0.18%)
Nov 14, 2022 2.201 2.205 2.183 2.189 1,226,673 +0.00(+0.06%)
Nov 11, 2022 2.174 2.225 2.174 2.187 2,834,593 +0.01(+0.61%)
Nov 10, 2022 2.158 2.186 2.153 2.174 1,791,786 +0.02(+1.02%)
Nov 09, 2022 2.162 2.168 2.150 2.152 1,366,008 -0.01(-0.46%)
Nov 08, 2022 2.167 2.169 2.154 2.162 1,296,069 -0.01(-0.34%)
Nov 07, 2022 2.156 2.173 2.156 2.169 1,182,835 +0.01(+0.31%)
Nov 04, 2022 2.183 2.187 2.156 2.163 1,838,991 -0.01(-0.31%)
Nov 03, 2022 2.137 2.176 2.127 2.169 3,966,630 +0.06(+3.02%)
Nov 02, 2022 2.173 2.173 2.099 2.106 730,775 -0.03(-1.33%)
Nov 01, 2022 2.130 2.136 2.112 2.134 1,485,869 +0.02(+0.88%)
Oct 31, 2022 2.104 2.148 2.099 2.116 1,446,499 +0.02(+0.82%)
Oct 28, 2022 2.111 2.120 2.097 2.099 618,627 -0.00(-0.19%)
Oct 27, 2022 2.074 2.107 2.074 2.103 1,381,345 +0.04(+1.73%)
Oct 26, 2022 2.063 2.068 2.060 2.067 503,220 +0.01(+0.58%)
Oct 25, 2022 2.028 2.064 2.028 2.055 171,247 +0.02(+0.78%)
Oct 24, 2022 2.032 2.045 1.999 2.039 571,966 +0.02(+0.95%)
Oct 21, 2022 2.012 2.044 1.988 2.020 544,794 -0.01(-0.36%)
Oct 20, 2022 2.034 2.067 2.027 2.027 1,231,489 +0.00(+0.07%)
Oct 19, 2022 2.018 2.071 2.014 2.026 600,467 -0.01(-0.39%)
Oct 18, 2022 2.027 2.039 2.008 2.034 1,135,796 +0.02(+1.09%)
Oct 17, 2022 2.003 2.028 2.003 2.012 279,680 +0.01(+0.60%)
Oct 14, 2022 2.000 2.029 1.988 2.000 405,248 -0.00(-0.07%)
Oct 13, 2022 2.012 2.037 2.000 2.001 351,778 -0.00(-0.07%)
Oct 12, 2022 1.989 2.031 1.989 2.003 519,885 +0.01(+0.67%)
Oct 11, 2022 1.982 2.001 1.973 1.989 207,054 -0.00(-0.23%)
Oct 10, 2022 1.977 2.001 1.970 1.994 297,705 +0.00(+0.10%)
Oct 07, 2022 1.986 2.001 1.969 1.992 469,299 +0.01(+0.30%)
Oct 06, 2022 1.988 1.999 1.977 1.986 407,708 -0.00(-0.10%)
Oct 05, 2022 1.971 1.999 1.971 1.988 128,918 +0.01(+0.30%)
Oct 04, 2022 1.994 2.001 1.971 1.982 400,538 -0.01(-0.30%)
Oct 03, 2022 1.961 1.994 1.946 1.988 349,891 +0.03(+1.35%)
Sep 30, 2022 1.965 1.993 1.955 1.961 653,831 +0.00(+0.00%)
Sep 29, 2022 1.973 1.981 1.959 1.961 199,582 -0.02(-1.17%)
Sep 28, 2022 2.014 2.032 1.976 1.985 649,287 -0.02(-0.96%)
Sep 27, 2022 2.002 2.035 1.996 2.004 324,741 +0.01(+0.67%)
Sep 26, 2022 1.967 1.994 1.961 1.991 332,229 +0.03(+1.45%)
Sep 23, 2022 1.957 1.974 1.905 1.962 472,017 -0.01(-0.30%)
Sep 22, 2022 1.981 1.981 1.942 1.968 140,014 -0.00(-0.20%)
Sep 21, 2022 1.954 1.991 1.947 1.972 304,000 -0.01(-0.40%)
Sep 20, 2022 1.949 1.980 1.929 1.980 457,706 +0.02(+0.95%)
Sep 19, 2022 1.975 2.000 1.943 1.961 246,726 -0.03(-1.27%)
Sep 16, 2022 1.961 2.000 1.942 1.987 492,124 +0.01(+0.57%)
Sep 15, 2022 1.930 1.983 1.911 1.975 2,543,197 +0.05(+2.65%)
Sep 14, 2022 1.921 1.928 1.912 1.924 261,052 +0.00(+0.17%)
Sep 13, 2022 1.901 1.938 1.901 1.921 651,853 +0.00(+0.07%)
Sep 12, 2022 1.914 1.929 1.913 1.920 2,990,050 +0.01(+0.66%)
Sep 09, 2022 1.916 1.921 1.898 1.907 899,878 -0.00(-0.07%)
Sep 08, 2022 1.909 1.916 1.901 1.908 328,561 +0.00(+0.14%)
Sep 07, 2022 1.899 1.912 1.895 1.906 1,251,068 +0.01(+0.59%)
Sep 06, 2022 1.917 1.918 1.895 1.895 421,913 -0.02(-0.87%)
Sep 02, 2022 1.912 1.920 1.905 1.911 205,424 +0.00(+0.10%)
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.