RENN - Renren Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2018	1.54	1.73	1.51	1.67	1.67	781,600
Oct 17, 2018	1.54	1.54	1.52	1.54	1.54	137,500
Oct 16, 2018	1.50	1.54	1.45	1.53	1.53	191,100
Oct 15, 2018	1.51	1.54	1.48	1.52	1.52	86,700
Oct 12, 2018	1.48	1.52	1.47	1.51	1.51	206,900
Oct 11, 2018	1.45	1.49	1.40	1.45	1.45	184,200
Oct 10, 2018	1.39	1.50	1.39	1.46	1.46	297,400
Oct 09, 2018	1.39	1.43	1.39	1.39	1.39	86,500
Oct 08, 2018	1.39	1.44	1.39	1.39	1.39	110,900
Oct 05, 2018	1.47	1.48	1.40	1.41	1.41	197,000
Oct 04, 2018	1.49	1.51	1.38	1.50	1.50	236,300
Oct 03, 2018	1.46	1.54	1.45	1.50	1.50	317,200
Oct 02, 2018	1.37	1.47	1.37	1.45	1.45	234,300
Oct 01, 2018	1.41	1.47	1.38	1.40	1.40	207,300
Sep 28, 2018	1.40	1.43	1.37	1.41	1.41	120,900
Sep 27, 2018	1.44	1.45	1.40	1.42	1.42	192,200
Sep 26, 2018	1.36	1.45	1.36	1.43	1.43	200,600
Sep 25, 2018	1.39	1.41	1.34	1.35	1.35	383,700
Sep 24, 2018	1.50	1.50	1.38	1.38	1.38	357,700
Sep 21, 2018	1.52	1.52	1.48	1.48	1.48	253,400
Sep 20, 2018	1.50	1.53	1.49	1.50	1.50	287,000
Sep 19, 2018	1.51	1.56	1.50	1.51	1.51	381,400
Sep 18, 2018	1.55	1.61	1.50	1.50	1.50	623,200
Sep 17, 2018	1.79	1.79	1.51	1.54	1.54	1,546,800
Sep 14, 2018	1.81	1.91	1.75	1.83	1.83	1,349,900
Sep 13, 2018	1.95	1.96	1.73	1.90	1.90	1,889,000
Sep 12, 2018	2.01	2.13	1.86	1.92	1.92	2,865,600
Sep 11, 2018	2.00	2.32	1.85	2.16	2.16	18,902,300
Sep 10, 2018	1.39	1.43	1.37	1.37	1.37	239,300
Sep 07, 2018	1.40	1.48	1.37	1.38	1.38	291,800
Sep 06, 2018	1.47	1.49	1.35	1.36	1.36	361,800
Sep 05, 2018	1.59	1.64	1.44	1.49	1.49	411,600
Sep 04, 2018	1.70	1.73	1.55	1.58	1.58	337,800
Aug 31, 2018	1.74	1.79	1.73	1.73	1.73	76,300
Aug 30, 2018	1.80	1.80	1.74	1.78	1.78	148,100
Aug 29, 2018	1.77	1.83	1.75	1.79	1.79	152,500
Aug 28, 2018	1.76	1.78	1.70	1.74	1.74	149,600
Aug 27, 2018	1.83	1.87	1.75	1.78	1.78	93,800
Aug 24, 2018	1.81	1.81	1.76	1.80	1.80	145,900
Aug 23, 2018	1.79	1.84	1.76	1.80	1.80	172,800
Aug 22, 2018	1.96	1.97	1.73	1.76	1.76	597,700
Aug 21, 2018	2.00	2.06	1.95	1.96	1.96	52,400
Aug 20, 2018	2.00	2.03	1.96	1.96	1.96	151,100
Aug 17, 2018	2.05	2.08	1.99	2.00	2.00	97,700
Aug 16, 2018	2.09	2.09	2.05	2.05	2.05	41,800
Aug 15, 2018	2.08	2.11	2.01	2.05	2.05	136,200
Aug 14, 2018	2.05	2.11	2.05	2.08	2.08	188,000
Aug 13, 2018	2.26	2.26	2.05	2.10	2.10	174,200
Aug 10, 2018	2.11	2.22	2.06	2.21	2.21	185,500
Aug 09, 2018	2.19	2.19	2.08	2.10	2.10	106,500
Aug 08, 2018	2.13	2.17	2.09	2.16	2.16	92,600
Aug 07, 2018	2.11	2.12	2.06	2.10	2.10	189,800
Aug 06, 2018	2.09	2.12	2.07	2.09	2.09	117,300
Aug 03, 2018	2.11	2.12	2.06	2.11	2.11	81,500
Aug 02, 2018	2.01	2.11	2.00	2.10	2.10	421,000
Aug 01, 2018	2.01	2.06	2.00	2.05	2.05	89,900
Jul 31, 2018	2.07	2.07	2.03	2.04	2.04	114,500
Jul 30, 2018	2.08	2.15	2.04	2.08	2.08	205,900
Jul 27, 2018	2.20	2.22	2.09	2.09	2.09	158,100
Jul 26, 2018	2.25	2.31	2.20	2.20	2.20	254,300
Jul 25, 2018	2.28	2.34	2.28	2.33	2.33	126,100
Jul 24, 2018	2.35	2.35	2.26	2.28	2.28	198,400
Jul 23, 2018	2.36	2.38	2.32	2.34	2.34	89,700
Jul 20, 2018	2.44	2.44	2.34	2.37	2.37	184,700
Jul 19, 2018	2.35	2.47	2.35	2.40	2.40	711,500
Jul 18, 2018	2.45	2.45	2.35	2.39	2.39	157,000
Jul 17, 2018	2.27	2.48	2.25	2.45	2.45	697,400
Jul 16, 2018	2.48	2.48	2.25	2.30	2.30	251,200
Jul 13, 2018	2.39	2.46	2.37	2.45	2.45	427,200
Jul 12, 2018	2.46	2.46	2.38	2.40	2.40	309,900
Jul 11, 2018	2.40	2.48	2.40	2.42	2.42	308,700
Jul 10, 2018	2.40	2.44	2.39	2.41	2.41	409,700
Jul 09, 2018	2.45	2.49	2.39	2.41	2.41	626,000
Jul 06, 2018	2.36	2.46	2.34	2.40	2.40	530,200
Jul 05, 2018	2.44	2.44	2.27	2.36	2.36	695,000
Jul 03, 2018	2.41	2.49	2.30	2.42	2.42	513,800
Jul 02, 2018	2.41	2.55	2.36	2.40	2.40	542,900
Jun 29, 2018	2.40	2.55	2.32	2.47	2.47	1,300,500
Jun 28, 2018	2.27	2.38	2.21	2.37	2.37	1,031,700
Jun 27, 2018	2.61	2.61	2.28	2.30	2.30	2,378,900
Jun 26, 2018	2.51	2.74	2.44	2.60	2.60	7,298,200
Jun 25, 2018	2.14	2.62	1.85	2.44	2.44	12,825,200
Jun 22, 2018	1.85	3.19	1.66	2.36	2.36	62,666,300
Jun 22, 2018	9.188 Dividend
Jun 21, 2018	10.02	10.19	9.98	10.11	0.92	558,100
Jun 20, 2018	10.02	10.20	9.97	10.01	0.91	588,700
Jun 19, 2018	9.99	10.06	9.43	9.94	0.91	427,600
Jun 18, 2018	9.86	10.11	9.64	10.02	0.91	756,800
Jun 15, 2018	9.99	10.18	9.87	10.00	0.91	716,200
Jun 14, 2018	9.20	9.94	9.20	9.78	0.89	937,900
Jun 13, 2018	9.08	9.37	8.99	9.28	0.85	387,000
Jun 12, 2018	8.90	9.08	8.85	9.05	0.83	571,400
Jun 11, 2018	8.78	8.95	8.78	8.83	0.81	1,116,500
Jun 08, 2018	8.81	8.91	8.80	8.80	0.80	216,500
Jun 07, 2018	8.85	8.87	8.75	8.83	0.81	169,000
Jun 06, 2018	8.71	8.87	8.71	8.79	0.80	153,500
Jun 05, 2018	8.70	8.78	8.69	8.74	0.80	175,200
Jun 04, 2018	8.81	8.84	8.62	8.71	0.79	241,500
Jun 01, 2018	8.80	8.99	8.80	8.85	0.81	157,100
May 31, 2018	8.74	8.84	8.70	8.79	0.80	139,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...