RENN - Renren Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20189.9910.069.439.949.94427,600
Jun 18, 20189.8610.119.6410.0210.02756,800
Jun 15, 20189.9910.189.8710.0010.00716,200
Jun 14, 20189.209.949.209.789.78937,900
Jun 13, 20189.089.378.999.289.28387,000
Jun 12, 20188.909.088.859.059.05571,400
Jun 11, 20188.788.958.788.838.831,116,500
Jun 08, 20188.818.918.808.808.80216,500
Jun 07, 20188.858.878.758.838.83169,000
Jun 06, 20188.718.878.718.798.79153,500
Jun 05, 20188.708.788.698.748.74175,200
Jun 04, 20188.818.848.628.718.71241,500
Jun 01, 20188.808.998.808.858.85157,100
May 31, 20188.748.848.708.798.79139,600
May 30, 20188.818.888.688.748.74177,600
May 29, 20189.019.038.668.798.79334,900
May 25, 20188.809.208.809.109.10488,700
May 24, 20188.758.838.718.788.78223,200
May 23, 20188.648.848.648.808.80297,500
May 22, 20188.788.788.628.718.71214,200
May 21, 20188.728.798.598.718.71241,200
May 18, 20188.788.828.598.808.80641,500
May 17, 20188.768.878.688.758.75193,900
May 16, 20188.978.988.718.758.75142,900
May 15, 20188.809.048.698.998.99330,200
May 14, 20188.798.958.658.858.85335,000
May 11, 20188.828.838.438.788.78340,200
May 10, 20188.938.938.608.748.74189,300
May 09, 20188.778.958.738.908.90407,000
May 08, 20188.608.828.578.778.77259,500
May 07, 20188.848.848.588.718.71423,100
May 04, 20188.648.838.628.828.82369,500
May 03, 20188.598.688.528.638.63283,600
May 02, 20188.438.658.328.608.60441,200
May 01, 20188.758.828.348.458.45812,600
Apr 30, 201810.3510.358.898.978.97949,500
Apr 27, 201810.2010.3710.0910.2310.23249,500
Apr 26, 20189.9310.239.8810.1410.1492,300
Apr 25, 201810.1510.159.679.919.91149,900
Apr 24, 201810.2310.2710.0710.1810.18157,200
Apr 23, 201810.2010.2510.1210.1910.1996,100
Apr 20, 201810.1110.2110.1010.1910.19143,000
Apr 19, 201810.1210.2510.0710.1510.15109,200
Apr 18, 201810.1710.3010.1010.1010.10175,600
Apr 17, 201810.1310.3910.0710.3010.30199,700
Apr 16, 201810.3110.3810.0810.1810.18133,900
Apr 13, 201810.1610.4110.0810.3810.38231,700
Apr 12, 201810.3010.4410.0910.2310.23177,400
Apr 11, 201810.1310.4410.0510.2910.29301,500
Apr 10, 201810.0410.249.6710.2310.23434,900
Apr 09, 20189.479.959.369.929.92404,400
Apr 06, 20189.009.588.979.439.43331,800
Apr 05, 20188.689.168.689.079.07485,600
Apr 04, 20188.338.638.248.628.6293,300
Apr 03, 20188.358.538.318.458.45151,100
Apr 02, 20188.288.508.138.238.23212,600
Mar 29, 20188.288.528.268.408.40116,000
Mar 28, 20188.388.488.228.258.25229,200
Mar 27, 20188.728.908.388.438.43187,600
Mar 26, 20188.848.918.548.728.72263,700
Mar 23, 20188.808.968.628.738.73242,100
Mar 22, 20188.868.988.728.908.90218,600
Mar 21, 20188.889.208.829.029.02143,500
Mar 20, 20188.979.038.718.978.97117,400
Mar 19, 20188.888.998.708.958.95134,000
Mar 16, 20189.019.078.959.019.01109,500
Mar 15, 20189.169.408.948.978.9779,800
Mar 14, 20189.209.339.149.159.1596,200
Mar 13, 20189.419.539.059.119.11238,100
Mar 12, 20189.579.729.399.449.44139,200
Mar 09, 20189.599.749.309.489.48185,200
Mar 08, 20189.219.669.189.529.52248,800
Mar 07, 20189.109.189.049.189.1883,700
Mar 06, 20189.199.219.109.189.1898,700
Mar 05, 20189.039.339.039.179.17136,400
Mar 02, 20189.009.318.809.219.21131,900
Mar 01, 20189.219.269.019.099.09111,900
Feb 28, 20189.119.249.049.159.15165,800
Feb 27, 20189.399.559.089.129.12114,100
Feb 26, 20189.639.759.469.509.5092,400
Feb 23, 20189.469.669.359.589.58136,700
Feb 22, 20189.439.539.289.329.3267,900
Feb 21, 20189.409.599.329.459.45167,400
Feb 20, 20189.499.669.209.289.28200,400
Feb 16, 20189.529.709.419.539.53166,300
Feb 15, 20189.299.519.189.509.50202,800
Feb 14, 20188.989.338.829.279.27197,200
Feb 13, 20188.989.378.818.918.91253,100
Feb 12, 20188.519.168.508.988.98467,900
Feb 09, 20188.688.758.028.458.45486,500
Feb 08, 20188.589.208.518.798.79604,100
Feb 07, 20188.898.938.368.518.51534,900
Feb 06, 20188.889.408.818.898.89652,800
Feb 05, 20189.119.629.099.159.15338,300
Feb 02, 20189.959.959.309.339.33448,700
Feb 01, 201810.0110.309.9510.0010.00267,100
Jan 31, 201810.0010.3710.0010.1310.13253,500
Jan 30, 201810.0010.189.859.989.98317,300
Jan 29, 201810.4510.5010.0810.1410.14362,500
Jan 26, 201810.5810.8410.4210.4910.49332,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...