U.S. markets open in 6 hours 3 minutes

RENN Fund, Inc. (RCG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.6200+0.0403 (+1.56%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20212.57002.62002.53002.62002.62008,000
Apr 08, 20212.57002.62002.57002.58002.58004,200
Apr 07, 20212.57002.59002.53002.57002.57005,900
Apr 06, 20212.63002.63002.55002.58002.58003,500
Apr 05, 20212.54002.63002.51002.61002.610046,000
Apr 01, 20212.50002.63002.50002.63002.630023,200
Mar 31, 20212.55002.64002.55002.63002.630013,400
Mar 30, 20212.49002.68002.49002.61002.610015,900
Mar 29, 20212.68002.68002.60002.68002.68005,400
Mar 26, 20212.48002.61002.48002.61002.610016,300
Mar 25, 20212.59002.59002.43002.58002.580031,300
Mar 24, 20212.63002.68002.51002.68002.68006,900
Mar 23, 20212.68002.69002.57002.69002.690021,000
Mar 22, 20212.74002.74002.62002.69002.690011,800
Mar 19, 20212.74002.74002.66002.74002.740018,900
Mar 18, 20212.75002.75002.67002.70002.700017,200
Mar 17, 20212.73002.75002.70002.75002.75009,100
Mar 16, 20212.75002.75002.70002.74002.740011,100
Mar 15, 20212.67002.75002.63002.75002.750035,500
Mar 12, 20212.57002.69002.54002.66002.660060,200
Mar 11, 20212.57002.63002.50002.63002.630050,400
Mar 10, 20212.45002.70002.45002.57002.570044,400
Mar 09, 20212.36002.50002.36002.50002.500049,500
Mar 08, 20212.34002.44002.34002.44002.440015,500
Mar 05, 20212.39002.42002.30002.39002.390031,900
Mar 04, 20212.37002.46002.31002.42002.420029,600
Mar 03, 20212.29002.46002.28002.46002.460032,200
Mar 02, 20212.36002.46002.04002.34002.340065,700
Mar 01, 20212.67002.70002.40002.46002.460084,600
Feb 26, 20212.36002.80002.33002.55002.5500155,400
Feb 25, 20212.38002.38002.32002.38002.380022,400
Feb 24, 20212.29002.37002.29002.37002.370016,700
Feb 23, 20212.27002.31002.18002.30002.300015,000
Feb 22, 20212.28002.36002.17002.33002.330013,100
Feb 19, 20212.23002.32002.00002.32002.320021,300
Feb 18, 20212.38002.38002.24002.27002.270032,000
Feb 17, 20212.32002.38002.26002.37002.370052,400
Feb 16, 20212.32002.35002.27002.30002.300033,600
Feb 12, 20212.25002.31002.23002.31002.310026,500
Feb 11, 20212.15002.28002.15002.23002.230022,500
Feb 10, 20212.25002.28002.07002.15002.150020,900
Feb 09, 20212.20002.25002.15002.25002.250018,000
Feb 08, 20212.09002.20002.06002.20002.200039,000
Feb 05, 20212.00002.06002.00002.06002.060033,100
Feb 04, 20211.91002.04001.91002.04002.040023,100
Feb 03, 20211.92001.98001.91001.94001.940024,300
Feb 02, 20211.95001.95001.91001.95001.95009,000
Feb 01, 20211.90001.92001.80001.91001.910018,300
Jan 29, 20211.89001.99001.89001.90001.900021,000
Jan 28, 20211.99001.99001.75001.88001.880040,800
Jan 27, 20212.07002.07002.00002.00002.000031,400
Jan 26, 20212.08002.10002.06002.08002.080011,600
Jan 25, 20212.12002.12002.05002.06002.060022,900
Jan 22, 20212.00002.11001.98002.09002.090026,500
Jan 21, 20212.06002.11001.79002.07002.070078,500
Jan 20, 20211.90002.10001.90002.03002.030037,500
Jan 19, 20211.95001.95001.86001.90001.900015,800
Jan 15, 20211.86001.93001.83001.91001.910019,800
Jan 14, 20211.78001.91001.78001.90001.900031,100
Jan 13, 20211.78001.81001.76001.79001.790023,600
Jan 12, 20211.99001.99001.77001.80001.800023,200
Jan 11, 20211.77002.01001.69001.77001.7700103,000
Jan 08, 20211.95002.06001.84001.90001.900049,100
Jan 07, 20211.87002.05001.80001.97001.970042,300
Jan 06, 20211.75001.81001.75001.81001.810034,100
Jan 05, 20211.73001.77001.72001.77001.770052,500
Jan 04, 20211.70001.73001.65001.73001.730039,200
Dec 31, 20201.70001.71001.67001.71001.710029,200
Dec 30, 20201.69001.70001.63001.70001.700053,400
Dec 29, 20201.68001.70001.58001.62001.620026,800
Dec 28, 20201.69001.70001.60001.68001.680022,000
Dec 24, 20201.69001.69001.63001.66001.660010,400
Dec 23, 20201.66001.70001.60001.61001.610023,200
Dec 22, 20201.60001.65001.60001.64001.640027,000
Dec 21, 20201.66001.66001.60001.63001.630027,800
Dec 18, 20201.65001.65001.58001.64001.640024,100
Dec 17, 20201.69001.69001.55001.60001.600047,400
Dec 16, 20201.58001.69001.53001.66001.660057,300
Dec 15, 20201.64001.64001.53001.57001.570066,200
Dec 14, 20201.64001.71001.64001.64001.6400191,800
Dec 11, 20201.64001.69001.64001.65001.650010,100
Dec 10, 20201.67001.68001.65001.65001.650020,100
Dec 09, 20201.69001.69001.64001.67001.670019,600
Dec 08, 20201.70001.73001.65001.68001.680092,600
Dec 07, 20201.64001.71001.63001.69001.6900128,600
Dec 04, 20201.63001.64001.56001.61001.610038,900
Dec 03, 20201.60001.62001.56001.61001.610040,300
Dec 02, 20201.60001.60001.56001.59001.59004,400
Dec 01, 20201.59001.60001.56001.56001.560056,200
Nov 30, 20201.60001.60001.55001.58001.580025,300
Nov 27, 20201.60001.60001.57001.57001.57005,300
Nov 25, 20201.57001.58001.54001.58001.58007,900
Nov 24, 20201.51001.60001.51001.55001.550035,500
Nov 23, 20201.52001.52001.51001.51001.510036,500
Nov 20, 20201.53001.57001.50001.53001.530028,500
Nov 19, 20201.54001.60001.54001.55001.550043,200
Nov 18, 20201.55001.60001.52001.54001.540051,000
Nov 17, 20201.59001.59001.49001.52001.520035,100
Nov 16, 20201.51001.53001.50001.53001.530015,600
Nov 13, 20201.46001.51001.46001.49001.490019,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...