RCG - RENN Fund, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20191.47741.51001.47741.50001.500014,776
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...