RCG - RENN Fund, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.00000.00000.00001.60001.600021
Aug 19, 20191.52001.64001.50001.60001.600035,700
Aug 16, 20191.54001.55001.54001.55001.55002,500
Aug 15, 20191.54001.54001.53001.53001.53002,900
Aug 14, 20191.54001.54001.54001.54001.5400-
Aug 13, 20191.59001.64001.54001.54001.5400700
Aug 12, 20191.64001.64001.57001.57001.5700400
Aug 09, 20191.62001.65001.62001.64001.64008,800
Aug 08, 20191.62001.65001.62001.64001.64008,800
Aug 07, 20191.52001.52001.52001.52001.5200600
Aug 06, 20191.52001.52001.52001.52001.5200100
Aug 05, 20191.52001.52001.52001.52001.52009,100
Aug 02, 20191.56001.58001.52001.52001.520010,000
Aug 01, 20191.60001.62001.60001.61001.610010,300
Jul 31, 20191.61001.62001.60001.62001.62001,600
Jul 30, 20191.59001.61001.59001.60001.60004,000
Jul 29, 20191.62001.62001.59001.59001.59001,400
Jul 26, 20191.56001.61001.56001.57001.570010,400
Jul 25, 20191.47001.57001.47001.56001.56002,400
Jul 24, 20191.59001.59001.59001.59001.5900-
Jul 23, 20191.61001.61001.58001.59001.590020,200
Jul 22, 20191.71001.71001.61001.61001.610013,400
Jul 19, 20191.57001.57001.57001.57001.57005,300
Jul 18, 20191.58001.63001.58001.63001.63006,200
Jul 17, 20191.57001.65001.56001.60001.60008,000
Jul 16, 20191.59001.59001.59001.59001.59001,000
Jul 15, 20191.62001.64001.62001.64001.64004,600
Jul 12, 20191.57001.61001.57001.61001.61005,500
Jul 11, 20191.58001.60001.57001.60001.60002,400
Jul 10, 20191.65001.65001.58001.58001.580025,400
Jul 09, 20191.62001.65001.62001.64001.640011,100
Jul 08, 20191.62001.65001.57001.62001.620051,200
Jul 05, 20191.57001.61001.57001.61001.61006,200
Jul 03, 20191.61001.61001.57001.59001.59001,900
Jul 02, 20191.53001.61001.53001.61001.610010,800
Jul 01, 20191.59001.59001.53001.59001.59002,600
Jun 28, 20191.49001.58001.49001.56001.56005,500
Jun 27, 20191.49001.49001.49001.49001.4900-
Jun 26, 20191.58001.60001.49001.49001.490037,600
Jun 25, 20191.48001.51001.48001.50001.500014,800
Jun 24, 20191.55001.57001.55001.55001.55002,300
Jun 21, 20191.55001.55001.55001.55001.5500-
Jun 20, 20191.54001.55001.54001.55001.55009,400
Jun 19, 20191.53001.54001.53001.54001.540011,100
Jun 18, 20191.53001.53001.53001.53001.53002,000
Jun 17, 20191.47001.47001.47001.47001.4700-
Jun 14, 20191.45001.47001.45001.47001.470043,500
Jun 13, 20191.52001.54001.48001.49001.490011,400
Jun 12, 20191.56001.56001.56001.56001.5600100
Jun 11, 20191.56001.56001.56001.56001.5600100
Jun 10, 20191.54001.56001.45001.56001.560047,400
Jun 07, 20191.50001.50001.50001.50001.5000-
Jun 06, 20191.51001.51001.50001.50001.50004,600
Jun 05, 20191.53001.53001.49001.51001.510015,400
Jun 04, 20191.52001.52001.52001.52001.5200400
Jun 03, 20191.56001.56001.56001.56001.5600-
May 31, 20191.52001.56001.52001.56001.560013,600
May 30, 20191.53001.57001.52001.52001.52008,900
May 29, 20191.52001.54001.46001.53001.530023,700
May 28, 20191.52001.54001.46001.52001.520029,600
May 24, 20191.54001.54001.52001.54001.54007,300
May 23, 20191.54001.55001.53001.55001.550016,600
May 22, 20191.54001.57001.54001.57001.57003,800
May 21, 20191.56001.57001.56001.57001.57006,000
May 20, 20191.56001.57001.54001.57001.570011,500
May 17, 20191.56001.57001.55001.57001.57004,400
May 16, 20191.57001.57001.54001.54001.5400200
May 15, 20191.57001.57001.52001.57001.57003,900
May 14, 20191.54001.54001.54001.54001.5400100
May 13, 20191.54001.54001.52001.54001.540012,900
May 10, 20191.51001.57001.51001.57001.57005,900
May 09, 20191.51001.57001.50001.56001.560022,700
May 08, 20191.53001.53001.53001.53001.5300800
May 07, 20191.56001.56001.50001.50001.500020,800
May 06, 20191.41001.56001.41001.54001.540010,700
May 03, 20191.50001.51001.50001.50001.50005,500
May 02, 20191.53001.53001.50001.50001.500011,400
May 01, 20191.51001.53001.51001.53001.530012,400
Apr 30, 20191.54001.54001.49001.50001.500015,300
Apr 29, 20191.53001.54001.50001.53001.53004,900
Apr 26, 20191.51001.51001.47001.48001.48006,700
Apr 25, 20191.47001.51001.47001.51001.510011,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...