RENN - Renren Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20179.469.919.469.869.86108,900
Dec 08, 20179.559.739.409.439.4373,000
Dec 07, 20179.449.659.399.489.4863,800
Dec 06, 20179.449.609.379.479.4794,200
Dec 05, 20179.459.669.409.529.5276,300
Dec 04, 20179.819.869.479.529.52146,200
Dec 01, 20179.7310.089.629.669.66288,600
Nov 30, 20179.3410.069.349.769.76372,500
Nov 29, 20179.409.449.019.229.22291,600
Nov 28, 20179.739.739.349.409.40159,700
Nov 27, 20179.849.939.689.719.71119,900
Nov 24, 20179.9910.079.719.759.75178,500
Nov 22, 201710.0210.169.839.989.98135,000
Nov 21, 20179.8410.259.7010.0710.07292,600
Nov 20, 20179.809.939.689.719.71168,600
Nov 17, 20179.7810.069.759.789.78129,200
Nov 16, 201710.1310.179.769.839.83302,500
Nov 15, 201710.0510.209.7210.1010.10169,600
Nov 14, 201710.2210.3410.0210.1110.11172,100
Nov 13, 201710.3910.4210.1310.2210.22218,900
Nov 10, 201710.6610.7410.1210.4410.44300,100
Nov 09, 201710.9710.9710.4910.6210.62197,100
Nov 08, 201710.6311.1310.5610.9710.97172,500
Nov 07, 201711.1511.1710.4510.9010.90336,300
Nov 06, 201711.4511.9811.1011.1611.16426,600
Nov 03, 201711.3411.6811.1211.4511.45439,800
Nov 02, 201710.9911.5010.8511.2711.27308,900
Nov 01, 201711.3811.3810.6110.9210.92446,500
Oct 31, 201710.6511.2810.6111.0511.05627,800
Oct 30, 201710.3511.1010.3510.6010.60516,400
Oct 27, 20179.9510.499.8710.3610.36318,200
Oct 26, 20179.9010.079.679.959.95290,000
Oct 25, 20179.489.969.289.849.84496,800
Oct 24, 20179.089.789.019.499.49727,200
Oct 23, 201710.0011.509.049.089.082,355,400
Oct 20, 20179.409.609.399.579.57197,700
Oct 19, 20179.359.509.219.349.34250,700
Oct 18, 20179.319.589.319.389.38255,500
Oct 17, 20179.299.429.179.339.33206,200
Oct 16, 20179.169.439.159.299.29371,900
Oct 13, 20179.129.229.059.129.1270,700
Oct 12, 20179.209.319.109.139.13134,200
Oct 11, 20179.069.278.889.209.20170,000
Oct 10, 20179.039.248.999.109.10145,200
Oct 09, 20178.909.188.809.019.01148,800
Oct 06, 20178.869.008.718.988.98143,500
Oct 05, 20178.889.058.768.878.87100,300
Oct 04, 20179.009.068.758.878.87184,900
Oct 03, 20179.309.379.019.109.10194,200
Oct 02, 20178.979.328.969.249.24333,500
Sep 29, 20178.759.058.678.968.96206,300
Sep 28, 20178.608.718.538.688.68187,500
Sep 27, 20178.618.758.508.588.58139,400
Sep 26, 20178.458.788.388.558.55292,400
Sep 25, 20179.009.038.308.388.38516,200
Sep 22, 20178.819.218.599.019.01407,200
Sep 21, 20178.219.138.188.808.80527,900
Sep 20, 20178.008.278.008.248.24266,100
Sep 19, 20178.048.077.917.977.97358,800
Sep 18, 20178.118.178.018.068.06215,500
Sep 15, 20178.018.158.018.078.07215,900
Sep 14, 20178.088.207.927.987.98170,000
Sep 13, 20177.928.227.928.088.08262,100
Sep 12, 20177.747.977.687.967.96131,500
Sep 11, 20177.607.807.567.767.76194,500
Sep 08, 20177.807.827.607.607.60191,700
Sep 07, 20177.677.867.667.827.82152,600
Sep 06, 20177.647.837.637.727.72207,500
Sep 05, 20177.337.777.327.647.64614,800
Sep 01, 20177.537.617.167.337.33674,800
Aug 31, 20177.887.917.507.547.54361,900
Aug 30, 20178.068.137.687.697.69468,200
Aug 29, 20177.968.197.868.078.07165,300
Aug 28, 20177.948.207.848.048.04187,600
Aug 25, 20178.058.147.857.917.91131,400
Aug 24, 20177.748.057.687.997.99320,400
Aug 23, 20177.938.077.717.747.74412,700
Aug 22, 20178.008.337.818.018.01450,300
Aug 21, 20178.508.837.757.967.961,111,300
Aug 18, 20177.348.507.348.238.23768,400
Aug 17, 20177.327.657.267.347.34282,800
Aug 16, 20176.887.486.887.337.33508,900
Aug 15, 20176.896.916.786.796.79111,600
Aug 14, 20176.807.126.766.886.88293,200
Aug 11, 20176.596.766.526.716.71266,900
Aug 10, 20176.846.846.646.686.68206,600
Aug 09, 20176.896.926.776.886.88221,700
Aug 08, 20176.957.006.866.916.91200,100
Aug 07, 20176.967.106.906.966.96167,000
Aug 04, 20176.877.006.826.966.96149,700
Aug 03, 20176.856.956.766.866.86222,800
Aug 02, 20176.856.946.756.876.87149,600
Aug 01, 20177.057.056.836.866.86194,600
Jul 31, 20176.847.066.807.007.00278,300
Jul 28, 20176.917.106.786.796.79299,200
Jul 27, 20177.237.316.746.886.88555,000
Jul 26, 20176.767.226.697.177.17786,500
Jul 25, 20176.546.956.546.696.69285,900
Jul 24, 20176.166.416.136.406.4088,600
Jul 21, 20176.096.176.076.146.1456,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...