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 29, 2018 0.0508 0.0508 0.0508 0 +0.00(+1.82%)
Mar 28, 2018 0.0507 0.0513 0.0497 0.0499 37,915,048 -0.00(-2.14%)
Mar 27, 2018 0.0527 0.0538 0.0507 0.0510 31,035,030 -0.00(-3.33%)
Mar 26, 2018 0.0534 0.0539 0.0516 0.0527 43,639,796 -0.00(-0.11%)
Mar 23, 2018 0.0532 0.0542 0.0521 0.0528 40,058,500 -0.00(-1.91%)
Mar 22, 2018 0.0536 0.0543 0.0527 0.0538 36,170,644 -0.00(-1.33%)
Mar 21, 2018 0.0537 0.0556 0.0533 0.0545 23,742,568 +0.00(+0.56%)
Mar 20, 2018 0.0542 0.0546 0.0526 0.0542 19,418,442 +0.00(+0.22%)
Mar 19, 2018 0.0537 0.0543 0.0526 0.0541 22,173,692 -0.00(-0.67%)
Mar 16, 2018 0.0545 0.0548 0.0541 0.0545 18,113,280 +0.00(+0.45%)
Mar 15, 2018 0.0554 0.0568 0.0540 0.0542 13,209,120 -0.00(-1.97%)
Mar 14, 2018 0.0556 0.0564 0.0552 0.0553 15,908,783 +0.00(+0.44%)
Mar 13, 2018 0.0569 0.0576 0.0547 0.0551 39,386,976 -0.00(-3.50%)
Mar 12, 2018 0.0578 0.0588 0.0568 0.0571 23,032,992 -0.00(-0.42%)
Mar 09, 2018 0.0580 0.0588 0.0562 0.0573 30,635,160 -0.00(-0.42%)
Mar 08, 2018 0.0557 0.0584 0.0555 0.0575 41,155,704 +0.00(+3.70%)
Mar 07, 2018 0.0555 0.0546 0.0555 13,842,428 +0.00(+0.00%)
Mar 06, 2018 0.0555 0.0557 0.0550 0.0555 16,332,145 +0.00(+0.11%)
Mar 05, 2018 0.0546 0.0564 0.0546 0.0554 22,567,938 -0.00(-0.43%)
Mar 02, 2018 0.0544 0.0563 0.0532 0.0557 21,869,116 +0.00(+1.32%)
Mar 01, 2018 0.0557 0.0560 0.0545 0.0549 18,521,920 -0.00(-0.66%)
Feb 28, 2018 0.0551 0.0559 0.0546 0.0553 27,430,904 +0.00(+0.33%)
Feb 27, 2018 0.0568 0.0577 0.0549 0.0551 18,872,654 -0.00(-4.00%)
Feb 26, 2018 0.0582 0.0589 0.0572 0.0574 15,283,417 -0.00(-0.83%)
Feb 23, 2018 0.0572 0.0584 0.0565 0.0579 22,679,610 +0.00(+2.79%)
Feb 22, 2018 0.0561 0.0563 11,239,052 -0.00(-1.38%)
Feb 21, 2018 0.0568 0.0580 0.0563 0.0571 27,699,580 +0.00(+1.83%)
Feb 20, 2018 0.0574 0.0584 0.0556 0.0561 33,147,378 -0.00(-2.62%)
Feb 16, 2018 0.0576 0.0576 0.0576 0 +0.00(+0.32%)
Feb 15, 2018 0.0562 0.0575 0.0555 0.0574 33,582,652 +0.00(+2.48%)
Feb 14, 2018 0.0543 0.0564 0.0533 0.0560 32,701,018 +0.00(+4.04%)
Feb 13, 2018 0.0543 0.0566 0.0534 0.0539 41,873,716 -0.00(-0.78%)
Feb 12, 2018 0.0514 0.0554 0.0514 0.0543 77,406,088 +0.00(+6.27%)
Feb 09, 2018 0.0525 0.0529 0.0485 0.0511 80,482,456 -0.00(-3.87%)
Feb 08, 2018 0.0519 0.0556 0.0514 0.0531 99,887,008 +0.00(+3.29%)
Feb 07, 2018 0.0537 0.0540 0.0505 0.0514 88,499,552 -0.00(-4.27%)
Feb 06, 2018 0.0537 0.0568 0.0533 0.0537 108,013,616 -0.00(-3.79%)
Feb 05, 2018 0.0551 0.0578 0.0550 0.0559 55,406,108 -0.00(-0.96%)
Feb 02, 2018 0.0601 0.0601 0.0562 0.0564 74,233,432 -0.00(-6.70%)
Feb 01, 2018 0.0605 0.0623 0.0601 0.0604 44,188,564 -0.00(-1.28%)
Jan 31, 2018 0.0604 0.0627 0.0604 0.0612 41,943,864 +0.00(+1.50%)
Jan 30, 2018 0.0604 0.0613 0.0599 0.0603 52,490,048 -0.00(-1.58%)
Jan 29, 2018 0.0632 0.0635 0.0609 0.0613 59,969,792 -0.00(-3.34%)
Jan 26, 2018 0.0640 0.0655 0.0630 0.0634 54,987,048 +0.00(+0.10%)
Jan 25, 2018 0.0661 0.0664 0.0630 0.0633 99,804,280 -0.00(-3.50%)
Jan 24, 2018 0.0671 0.0678 0.0655 0.0656 69,078,296 -0.00(-2.07%)
Jan 23, 2018 0.0669 0.0692 0.0667 0.0670 65,048,492 +0.00(+0.09%)
Jan 22, 2018 0.0667 0.0691 0.0665 0.0670 85,477,448 -0.00(-0.45%)
Jan 19, 2018 0.0673 0.0683 0.0653 0.0673 82,394,792 +0.00(+0.09%)
Jan 18, 2018 0.0672 0.0698 0.0672 0.0672 80,793,984 +0.00(+0.82%)
Jan 17, 2018 0.0664 0.0675 0.0652 0.0667 67,586,184 +0.00(+1.19%)
Jan 16, 2018 0.0665 0.0704 0.0656 0.0659 197,399,440 -0.00(-4.55%)
Jan 12, 2018 0.0690 0.0690 0.0690 0 -0.01(-6.78%)
Jan 11, 2018 0.0746 0.0785 0.0736 0.0740 382,292,064 +0.00(+0.49%)
Jan 10, 2018 0.0750 0.0797 0.0737 0.0737 240,581,120 -0.00(-1.69%)
Jan 09, 2018 0.0745 0.0784 0.0716 0.0750 557,985,024 -0.00(-2.44%)
Jan 08, 2018 0.0724 0.0814 0.0710 0.0768 1,100,489,088 -0.00(-2.16%)
Jan 05, 2018 0.0922 0.0967 0.0759 0.0785 1,038,973,376 -0.01(-14.48%)
Jan 04, 2018 0.1014 0.1073 0.0900 0.0918 1,061,844,224 -0.02(-17.09%)
Jan 03, 2018 0.0809 0.1130 0.0809 0.1107 1,725,071,616 +0.04(+47.39%)
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.