RCG - RENN Fund, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20191.47001.48001.47001.47001.47005,400
Apr 23, 20191.49001.50001.47001.48001.48008,100
Apr 22, 20191.52001.52001.47001.51001.51006,100
Apr 18, 20191.49001.50001.48001.50001.500039,000
Apr 17, 20191.52001.52001.50001.50001.50001,600
Apr 16, 20191.55001.55001.51001.51001.51002,700
Apr 15, 20191.52001.54001.49001.54001.54007,900
Apr 12, 20191.48001.51001.48001.51001.51001,300
Apr 11, 20191.46001.49001.46001.49001.49003,800
Apr 10, 20191.48001.52001.42001.46001.460077,600
Apr 09, 20191.51001.56001.51001.53001.530013,800
Apr 08, 20191.62001.62001.51001.56001.560014,700
Apr 05, 20191.51001.51001.49001.49001.49002,400
Apr 04, 20191.53001.54001.52001.52001.52005,900
Apr 03, 20191.49001.52001.49001.52001.52004,800
Apr 02, 20191.60001.60001.44001.44001.4400168,800
Apr 01, 20191.71001.72001.71001.72001.720046,700
Mar 29, 20191.71001.71001.70001.71001.71004,600
Mar 28, 20191.72001.72001.72001.72001.7200100
Mar 27, 20191.71001.73001.70001.72001.720021,100
Mar 26, 20191.75001.76001.69001.70001.700020,200
Mar 25, 20191.74001.79001.74001.76001.76004,600
Mar 22, 20191.76001.80001.73001.73001.730013,100
Mar 21, 20191.73001.74001.73001.73001.730014,500
Mar 20, 20191.73001.73001.70001.70001.70004,700
Mar 19, 20191.79001.80001.75001.75001.75009,800
Mar 18, 20191.81001.81001.74001.74001.740022,500
Mar 15, 20191.70001.74001.70001.74001.740076,900
Mar 14, 20191.72001.72001.68001.71001.710023,500
Mar 13, 20191.72001.72001.72001.72001.7200900
Mar 12, 20191.72001.73001.72001.72001.720012,900
Mar 11, 20191.72001.72001.72001.72001.72005,900
Mar 08, 20191.72001.72001.71001.72001.72005,600
Mar 07, 20191.70001.75001.70001.73001.730017,000
Mar 06, 20191.74001.74001.70001.72001.720025,500
Mar 05, 20191.78001.78001.70001.74001.740065,400
Mar 04, 20191.78001.78001.76001.78001.78003,900
Mar 01, 20191.77001.77001.77001.77001.770010,400
Feb 28, 20191.74001.77001.74001.77001.770048,600
Feb 27, 20191.66001.75001.66001.70001.700073,800
Feb 26, 20191.65001.69001.65001.68001.680023,500
Feb 25, 20191.74001.74001.67001.67001.670016,800
Feb 22, 20191.70001.76001.70001.74001.740057,500
Feb 21, 20191.70001.79001.70001.73001.730078,700
Feb 20, 20191.71001.92001.70001.90001.900083,600
Feb 19, 20191.75001.76001.70001.71001.710023,800
Feb 15, 20191.76001.85001.74001.74001.740025,100
Feb 14, 20191.70001.73001.70001.73001.73007,100
Feb 13, 20191.69001.72001.67001.71001.710027,200
Feb 12, 20191.63001.71001.63001.71001.710019,800
Feb 11, 20191.62001.63001.62001.63001.63006,700
Feb 08, 20191.63001.67001.63001.64001.640011,100
Feb 07, 20191.62001.63001.62001.62001.620031,800
Feb 06, 20191.67001.68001.63001.63001.630034,400
Feb 05, 20191.67001.68001.66001.67001.670020,200
Feb 04, 20191.66001.68001.66001.67001.670046,500
Feb 01, 20191.64001.67001.63001.67001.670050,100
Jan 31, 20191.65001.66001.63001.63001.630082,900
Jan 30, 20191.64001.65001.62001.64001.640028,800
Jan 29, 20191.60001.63001.56001.63001.630062,800
Jan 28, 20191.54001.60001.54001.60001.60006,400
Jan 25, 20191.57001.61001.52001.54001.540067,400
Jan 24, 20191.61001.61001.56001.57001.570084,500
Jan 23, 20191.62001.64001.59001.60001.600048,300
Jan 22, 20191.65001.65001.58001.62001.620084,700
Jan 18, 20191.54001.60001.50001.58001.580049,400
Jan 17, 20191.51001.53001.50001.51001.510022,500
Jan 16, 20191.60001.60001.45001.46001.460033,300
Jan 15, 20191.60001.65001.57001.60001.60008,700
Jan 14, 20191.65001.65001.57001.62001.62004,000
Jan 11, 20191.63001.63001.63001.63001.6300200
Jan 10, 20191.64001.64001.61001.61001.61008,800
Jan 09, 20191.57001.62001.57001.62001.62003,900
Jan 08, 20191.53001.60001.46001.55001.550024,100
Jan 07, 20191.47001.50001.42001.50001.500018,500
Jan 04, 20191.47001.48001.45001.48001.48002,200
Jan 03, 20191.46001.46001.46001.46001.4600100
Jan 02, 20191.49001.49001.49001.49001.4900100
Dec 31, 20181.49001.50001.49001.49001.49005,000
Dec 28, 20181.40001.42001.38001.40001.400013,400
Dec 27, 20181.42001.42001.41001.42001.42007,800
Dec 26, 20181.40001.43001.36001.43001.43005,100
Dec 24, 20181.45001.45001.43001.43001.43004,300
Dec 21, 20181.44001.47001.42001.47001.47001,700
Dec 20, 20181.42001.45001.41001.41001.41008,200
Dec 19, 20181.47001.47001.40001.41001.410021,800
Dec 18, 20181.47001.47001.47001.47001.4700100
Dec 17, 20181.47001.48001.47001.47001.47002,200
Dec 14, 20181.48001.48001.48001.48001.48002,100
Dec 13, 20181.50001.50001.50001.50001.5000-
Dec 12, 20181.53001.53001.50001.50001.50009,500
Dec 11, 20181.50001.50001.50001.50001.50002,600
Dec 10, 20181.47001.51001.47001.50001.50001,700
Dec 07, 20181.51001.52001.50001.50001.500021,900
Dec 06, 20181.55001.55001.49001.50001.500015,900
Dec 04, 20181.59001.59001.53001.53001.53007,300
Dec 03, 20181.58001.58001.51001.56001.560028,300
Nov 30, 20181.50001.67001.50001.56001.56007,900
Nov 29, 20181.47001.54001.47001.47001.470018,900
Nov 28, 20181.46001.46001.42001.45001.450041,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...