Renren Inc. (RENN)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

1.3900

+0.1699

(+13.93%)

At close: 03:59PM EDT

1.3500

-0.04

(-2.88%)

After hours:

04:07PM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	1.2500	1.4100	1.2500	1.3900	1.3900	28,975
Mar 22, 2023	1.3900	1.4700	1.1300	1.2200	1.2200	68,800
Mar 21, 2023	1.4700	1.4800	1.3600	1.4000	1.4000	37,400
Mar 20, 2023	1.2600	1.4500	1.2600	1.4000	1.4000	38,000
Mar 17, 2023	1.4000	1.4600	1.3000	1.3000	1.3000	74,000
Mar 16, 2023	1.4900	1.4900	1.3400	1.4500	1.4500	68,000
Mar 15, 2023	1.4900	1.5400	1.4400	1.4500	1.4500	24,400
Mar 14, 2023	1.5800	1.6700	1.4100	1.4900	1.4900	84,400
Mar 13, 2023	1.6300	1.6400	1.5300	1.5900	1.5900	25,700
Mar 10, 2023	1.5400	1.7600	1.5400	1.6100	1.6100	31,900
Mar 09, 2023	1.6800	1.6800	1.5600	1.5800	1.5800	18,800
Mar 08, 2023	1.7000	1.7600	1.6600	1.6900	1.6900	16,300
Mar 07, 2023	1.6900	1.7200	1.6700	1.6700	1.6700	19,000
Mar 06, 2023	1.7100	1.7400	1.5600	1.6400	1.6400	97,400
Mar 03, 2023	1.7700	1.7700	1.7200	1.7400	1.7400	18,300
Mar 02, 2023	1.6800	1.8000	1.6800	1.8000	1.8000	19,900
Mar 01, 2023	1.8000	1.8700	1.7000	1.7200	1.7200	41,200
Feb 28, 2023	1.8000	1.8300	1.7000	1.7200	1.7200	30,500
Feb 27, 2023	1.7500	1.8100	1.6600	1.7600	1.7600	68,600
Feb 24, 2023	1.8500	1.8500	1.6200	1.7100	1.7100	41,300
Feb 23, 2023	1.7300	1.9200	1.7100	1.7700	1.7700	70,100
Feb 22, 2023	1.7000	1.7700	1.6600	1.7000	1.7000	60,900
Feb 21, 2023	1.6400	1.7400	1.5900	1.6600	1.6600	77,200
Feb 17, 2023	1.7300	1.7500	1.6600	1.6600	1.6600	68,500
Feb 16, 2023	1.7800	1.8300	1.7200	1.7300	1.7300	73,300
Feb 15, 2023	1.8200	1.8500	1.7800	1.7800	1.7800	73,400
Feb 14, 2023	1.8900	1.9000	1.8200	1.8400	1.8400	55,900
Feb 13, 2023	1.9000	1.9200	1.8600	1.8900	1.8900	20,700
Feb 10, 2023	1.9300	1.9300	1.8800	1.9200	1.9200	112,900
Feb 09, 2023	1.9400	1.9400	1.8900	1.9200	1.9200	170,600
Feb 08, 2023	1.9400	1.9800	1.8900	1.9100	1.9100	226,600
Feb 07, 2023	1.9300	1.9800	1.8900	1.9400	1.9400	94,600
Feb 06, 2023	1.9000	1.9800	1.8800	1.9400	1.9400	53,000
Feb 03, 2023	1.9400	1.9800	1.9000	1.9400	1.9400	66,100
Feb 02, 2023	1.9900	2.0300	1.9100	1.9400	1.9400	113,500
Feb 01, 2023	1.8900	2.0200	1.8900	1.9900	1.9900	161,300
Jan 31, 2023	1.9300	1.9900	1.9100	1.9200	1.9200	122,700
Jan 30, 2023	1.9200	1.9600	1.8700	1.9000	1.9000	162,500
Jan 27, 2023	2.0200	2.1000	1.9500	1.9700	1.9700	119,400
Jan 26, 2023	2.0100	2.1100	1.9800	2.0400	2.0400	103,900
Jan 25, 2023	2.0700	2.0700	1.9400	1.9800	1.9800	95,300
Jan 24, 2023	2.0200	2.1200	1.9900	2.0300	2.0300	104,400
Jan 23, 2023	2.1300	2.2100	2.0500	2.0600	2.0600	398,700
Jan 20, 2023	2.0400	2.1900	2.0100	2.1800	2.1800	276,900
Jan 19, 2023	2.1200	2.1200	1.9900	2.0600	2.0600	185,400
Jan 18, 2023	1.9200	2.1600	1.9200	2.0700	2.0700	337,900
Jan 17, 2023	2.0500	2.0800	1.8100	1.8800	1.8800	252,300
Jan 13, 2023	2.1500	2.2200	2.0800	2.0900	2.0900	287,800
Jan 12, 2023	2.0300	2.1500	2.0200	2.1500	2.1500	274,800
Jan 11, 2023	2.1800	2.2200	1.9900	2.0300	2.0300	550,500
Jan 10, 2023	1.9900	2.1700	1.9100	2.1500	2.1500	616,400
Jan 09, 2023	1.8800	2.0000	1.8500	2.0000	2.0000	472,500
Jan 06, 2023	1.8600	1.9700	1.8200	1.8200	1.8200	416,200
Jan 05, 2023	1.6900	1.8700	1.6200	1.8400	1.8400	357,500
Jan 04, 2023	1.5000	1.6500	1.4600	1.6500	1.6500	209,200
Jan 03, 2023	1.7100	1.7100	1.4500	1.4900	1.4900	436,900
Dec 30, 2022	1.3700	1.6200	1.3400	1.6000	1.6000	394,700
Dec 29, 2022	1.3100	1.4700	1.2900	1.4400	1.4400	457,700
Dec 28, 2022	1.4600	1.4900	1.3000	1.3400	1.3400	363,400
Dec 27, 2022	1.4100	1.6800	1.3800	1.3800	1.3800	566,600
Dec 23, 2022	1.8100	1.8500	1.3100	1.3900	1.3900	927,800
Dec 22, 2022	2.5000	2.5000	1.7600	1.8200	1.8200	2,313,200
Dec 21, 2022	32.6100	33.9100	32.5100	33.8600	33.8600	361,400
Dec 20, 2022	32.4100	32.6600	32.3700	32.6600	32.6600	211,100
Dec 19, 2022	32.3400	32.5900	32.1500	32.3500	32.3500	412,100
Dec 16, 2022	32.6100	32.9100	32.3300	32.3300	32.3300	225,800
Dec 15, 2022	32.6000	32.8500	32.3700	32.5500	32.5500	217,000
Dec 14, 2022	32.7200	33.0500	32.5800	32.5900	32.5900	183,600
Dec 13, 2022	32.9500	33.0200	32.6300	32.6600	32.6600	134,900
Dec 12, 2022	33.0700	33.3500	32.7300	32.7300	32.7300	151,600
Dec 09, 2022	33.5600	33.8000	33.1400	33.1700	33.1700	112,900
Dec 08, 2022	32.6800	33.5500	32.6800	33.5500	33.5500	244,700
Dec 07, 2022	32.4200	32.7300	32.4000	32.6600	32.6600	426,500
Dec 06, 2022	32.5100	32.7800	32.4200	32.4700	32.4700	109,600
Dec 05, 2022	32.5700	32.7500	32.2600	32.3900	32.3900	139,700
Dec 02, 2022	32.7200	32.8900	32.4700	32.4800	32.4800	70,200
Dec 01, 2022	32.6800	32.9200	32.6500	32.7100	32.7100	64,000
Nov 30, 2022	32.6000	32.9500	32.4800	32.4800	32.4800	94,600
Nov 29, 2022	32.6500	32.7800	32.4700	32.5800	32.5800	88,100
Nov 28, 2022	32.7900	32.9900	32.5500	32.7400	32.7400	65,400
Nov 25, 2022	32.8000	32.9000	32.7100	32.8100	32.8100	28,800
Nov 23, 2022	32.8300	33.0100	32.8200	32.8700	32.8700	25,800
Nov 22, 2022	32.9000	33.0300	32.8600	32.9300	32.9300	25,700
Nov 21, 2022	32.8000	33.1900	32.8000	33.0700	33.0700	35,000
Nov 18, 2022	33.0100	33.0500	32.8300	32.9100	32.9100	71,000
Nov 17, 2022	32.9100	33.2100	32.8800	33.0500	33.0500	53,900
Nov 16, 2022	33.1700	33.2500	32.7300	33.0900	33.0900	98,800
Nov 15, 2022	33.2400	33.2700	33.0000	33.1000	33.1000	88,400
Nov 14, 2022	33.2200	33.2900	32.9500	33.0400	33.0400	81,300
Nov 11, 2022	32.8200	33.5900	32.8200	33.0200	33.0200	187,800
Nov 10, 2022	32.5700	33.0000	32.5000	32.8200	32.8200	118,700
Nov 09, 2022	32.6400	32.7300	32.4500	32.4900	32.4900	90,500
Nov 08, 2022	32.7100	32.7400	32.5100	32.6400	32.6400	85,900
Nov 07, 2022	32.5500	32.8000	32.5500	32.7500	32.7500	78,400
Nov 04, 2022	32.9500	33.0100	32.5500	32.6500	32.6500	121,800
Nov 03, 2022	32.2600	32.8500	32.1100	32.7500	32.7500	262,800
Nov 02, 2022	32.8100	32.8100	31.6800	31.7900	31.7900	48,400
Nov 01, 2022	32.1500	32.2500	31.8800	32.2200	32.2200	98,400
Oct 31, 2022	31.7600	32.4200	31.6900	31.9400	31.9400	95,800
Oct 28, 2022	31.8600	32.0000	31.6500	31.6800	31.6800	41,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,948.72+11.75(+0.30%)

Dow 3032,105.25+75.14(+0.23%)

Nasdaq11,787.40+117.44(+1.01%)

Russell 20001,720.29-7.07(-0.41%)

Crude Oil69.56-0.40(-0.57%)

Gold1,996.40+0.50(+0.03%)

Renren Inc. (RENN)

S&P 500
3,948.72
+11.75(+0.30%)

Dow 30
32,105.25
+75.14(+0.23%)

Nasdaq
11,787.40
+117.44(+1.01%)

Russell 2000
1,720.29
-7.07(-0.41%)

Crude Oil
69.56
-0.40(-0.57%)

Gold
1,996.40
+0.50(+0.03%)