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 |
|---|---|---|---|---|---|---|
| Jun 19, 2018 | 9.99 | 10.06 | 9.43 | 9.94 | 9.94 | 427,600 |
| Jun 18, 2018 | 9.86 | 10.11 | 9.64 | 10.02 | 10.02 | 756,800 |
| Jun 15, 2018 | 9.99 | 10.18 | 9.87 | 10.00 | 10.00 | 716,200 |
| Jun 14, 2018 | 9.20 | 9.94 | 9.20 | 9.78 | 9.78 | 937,900 |
| Jun 13, 2018 | 9.08 | 9.37 | 8.99 | 9.28 | 9.28 | 387,000 |
| Jun 12, 2018 | 8.90 | 9.08 | 8.85 | 9.05 | 9.05 | 571,400 |
| Jun 11, 2018 | 8.78 | 8.95 | 8.78 | 8.83 | 8.83 | 1,116,500 |
| Jun 08, 2018 | 8.81 | 8.91 | 8.80 | 8.80 | 8.80 | 216,500 |
| Jun 07, 2018 | 8.85 | 8.87 | 8.75 | 8.83 | 8.83 | 169,000 |
| Jun 06, 2018 | 8.71 | 8.87 | 8.71 | 8.79 | 8.79 | 153,500 |
| Jun 05, 2018 | 8.70 | 8.78 | 8.69 | 8.74 | 8.74 | 175,200 |
| Jun 04, 2018 | 8.81 | 8.84 | 8.62 | 8.71 | 8.71 | 241,500 |
| Jun 01, 2018 | 8.80 | 8.99 | 8.80 | 8.85 | 8.85 | 157,100 |
| May 31, 2018 | 8.74 | 8.84 | 8.70 | 8.79 | 8.79 | 139,600 |
| May 30, 2018 | 8.81 | 8.88 | 8.68 | 8.74 | 8.74 | 177,600 |
| May 29, 2018 | 9.01 | 9.03 | 8.66 | 8.79 | 8.79 | 334,900 |
| May 25, 2018 | 8.80 | 9.20 | 8.80 | 9.10 | 9.10 | 488,700 |
| May 24, 2018 | 8.75 | 8.83 | 8.71 | 8.78 | 8.78 | 223,200 |
| May 23, 2018 | 8.64 | 8.84 | 8.64 | 8.80 | 8.80 | 297,500 |
| May 22, 2018 | 8.78 | 8.78 | 8.62 | 8.71 | 8.71 | 214,200 |
| May 21, 2018 | 8.72 | 8.79 | 8.59 | 8.71 | 8.71 | 241,200 |
| May 18, 2018 | 8.78 | 8.82 | 8.59 | 8.80 | 8.80 | 641,500 |
| May 17, 2018 | 8.76 | 8.87 | 8.68 | 8.75 | 8.75 | 193,900 |
| May 16, 2018 | 8.97 | 8.98 | 8.71 | 8.75 | 8.75 | 142,900 |
| May 15, 2018 | 8.80 | 9.04 | 8.69 | 8.99 | 8.99 | 330,200 |
| May 14, 2018 | 8.79 | 8.95 | 8.65 | 8.85 | 8.85 | 335,000 |
| May 11, 2018 | 8.82 | 8.83 | 8.43 | 8.78 | 8.78 | 340,200 |
| May 10, 2018 | 8.93 | 8.93 | 8.60 | 8.74 | 8.74 | 189,300 |
| May 09, 2018 | 8.77 | 8.95 | 8.73 | 8.90 | 8.90 | 407,000 |
| May 08, 2018 | 8.60 | 8.82 | 8.57 | 8.77 | 8.77 | 259,500 |
| May 07, 2018 | 8.84 | 8.84 | 8.58 | 8.71 | 8.71 | 423,100 |
| May 04, 2018 | 8.64 | 8.83 | 8.62 | 8.82 | 8.82 | 369,500 |
| May 03, 2018 | 8.59 | 8.68 | 8.52 | 8.63 | 8.63 | 283,600 |
| May 02, 2018 | 8.43 | 8.65 | 8.32 | 8.60 | 8.60 | 441,200 |
| May 01, 2018 | 8.75 | 8.82 | 8.34 | 8.45 | 8.45 | 812,600 |
| Apr 30, 2018 | 10.35 | 10.35 | 8.89 | 8.97 | 8.97 | 949,500 |
| Apr 27, 2018 | 10.20 | 10.37 | 10.09 | 10.23 | 10.23 | 249,500 |
| Apr 26, 2018 | 9.93 | 10.23 | 9.88 | 10.14 | 10.14 | 92,300 |
| Apr 25, 2018 | 10.15 | 10.15 | 9.67 | 9.91 | 9.91 | 149,900 |
| Apr 24, 2018 | 10.23 | 10.27 | 10.07 | 10.18 | 10.18 | 157,200 |
| Apr 23, 2018 | 10.20 | 10.25 | 10.12 | 10.19 | 10.19 | 96,100 |
| Apr 20, 2018 | 10.11 | 10.21 | 10.10 | 10.19 | 10.19 | 143,000 |
| Apr 19, 2018 | 10.12 | 10.25 | 10.07 | 10.15 | 10.15 | 109,200 |
| Apr 18, 2018 | 10.17 | 10.30 | 10.10 | 10.10 | 10.10 | 175,600 |
| Apr 17, 2018 | 10.13 | 10.39 | 10.07 | 10.30 | 10.30 | 199,700 |
| Apr 16, 2018 | 10.31 | 10.38 | 10.08 | 10.18 | 10.18 | 133,900 |
| Apr 13, 2018 | 10.16 | 10.41 | 10.08 | 10.38 | 10.38 | 231,700 |
| Apr 12, 2018 | 10.30 | 10.44 | 10.09 | 10.23 | 10.23 | 177,400 |
| Apr 11, 2018 | 10.13 | 10.44 | 10.05 | 10.29 | 10.29 | 301,500 |
| Apr 10, 2018 | 10.04 | 10.24 | 9.67 | 10.23 | 10.23 | 434,900 |
| Apr 09, 2018 | 9.47 | 9.95 | 9.36 | 9.92 | 9.92 | 404,400 |
| Apr 06, 2018 | 9.00 | 9.58 | 8.97 | 9.43 | 9.43 | 331,800 |
| Apr 05, 2018 | 8.68 | 9.16 | 8.68 | 9.07 | 9.07 | 485,600 |
| Apr 04, 2018 | 8.33 | 8.63 | 8.24 | 8.62 | 8.62 | 93,300 |
| Apr 03, 2018 | 8.35 | 8.53 | 8.31 | 8.45 | 8.45 | 151,100 |
| Apr 02, 2018 | 8.28 | 8.50 | 8.13 | 8.23 | 8.23 | 212,600 |
| Mar 29, 2018 | 8.28 | 8.52 | 8.26 | 8.40 | 8.40 | 116,000 |
| Mar 28, 2018 | 8.38 | 8.48 | 8.22 | 8.25 | 8.25 | 229,200 |
| Mar 27, 2018 | 8.72 | 8.90 | 8.38 | 8.43 | 8.43 | 187,600 |
| Mar 26, 2018 | 8.84 | 8.91 | 8.54 | 8.72 | 8.72 | 263,700 |
| Mar 23, 2018 | 8.80 | 8.96 | 8.62 | 8.73 | 8.73 | 242,100 |
| Mar 22, 2018 | 8.86 | 8.98 | 8.72 | 8.90 | 8.90 | 218,600 |
| Mar 21, 2018 | 8.88 | 9.20 | 8.82 | 9.02 | 9.02 | 143,500 |
| Mar 20, 2018 | 8.97 | 9.03 | 8.71 | 8.97 | 8.97 | 117,400 |
| Mar 19, 2018 | 8.88 | 8.99 | 8.70 | 8.95 | 8.95 | 134,000 |
| Mar 16, 2018 | 9.01 | 9.07 | 8.95 | 9.01 | 9.01 | 109,500 |
| Mar 15, 2018 | 9.16 | 9.40 | 8.94 | 8.97 | 8.97 | 79,800 |
| Mar 14, 2018 | 9.20 | 9.33 | 9.14 | 9.15 | 9.15 | 96,200 |
| Mar 13, 2018 | 9.41 | 9.53 | 9.05 | 9.11 | 9.11 | 238,100 |
| Mar 12, 2018 | 9.57 | 9.72 | 9.39 | 9.44 | 9.44 | 139,200 |
| Mar 09, 2018 | 9.59 | 9.74 | 9.30 | 9.48 | 9.48 | 185,200 |
| Mar 08, 2018 | 9.21 | 9.66 | 9.18 | 9.52 | 9.52 | 248,800 |
| Mar 07, 2018 | 9.10 | 9.18 | 9.04 | 9.18 | 9.18 | 83,700 |
| Mar 06, 2018 | 9.19 | 9.21 | 9.10 | 9.18 | 9.18 | 98,700 |
| Mar 05, 2018 | 9.03 | 9.33 | 9.03 | 9.17 | 9.17 | 136,400 |
| Mar 02, 2018 | 9.00 | 9.31 | 8.80 | 9.21 | 9.21 | 131,900 |
| Mar 01, 2018 | 9.21 | 9.26 | 9.01 | 9.09 | 9.09 | 111,900 |
| Feb 28, 2018 | 9.11 | 9.24 | 9.04 | 9.15 | 9.15 | 165,800 |
| Feb 27, 2018 | 9.39 | 9.55 | 9.08 | 9.12 | 9.12 | 114,100 |
| Feb 26, 2018 | 9.63 | 9.75 | 9.46 | 9.50 | 9.50 | 92,400 |
| Feb 23, 2018 | 9.46 | 9.66 | 9.35 | 9.58 | 9.58 | 136,700 |
| Feb 22, 2018 | 9.43 | 9.53 | 9.28 | 9.32 | 9.32 | 67,900 |
| Feb 21, 2018 | 9.40 | 9.59 | 9.32 | 9.45 | 9.45 | 167,400 |
| Feb 20, 2018 | 9.49 | 9.66 | 9.20 | 9.28 | 9.28 | 200,400 |
| Feb 16, 2018 | 9.52 | 9.70 | 9.41 | 9.53 | 9.53 | 166,300 |
| Feb 15, 2018 | 9.29 | 9.51 | 9.18 | 9.50 | 9.50 | 202,800 |
| Feb 14, 2018 | 8.98 | 9.33 | 8.82 | 9.27 | 9.27 | 197,200 |
| Feb 13, 2018 | 8.98 | 9.37 | 8.81 | 8.91 | 8.91 | 253,100 |
| Feb 12, 2018 | 8.51 | 9.16 | 8.50 | 8.98 | 8.98 | 467,900 |
| Feb 09, 2018 | 8.68 | 8.75 | 8.02 | 8.45 | 8.45 | 486,500 |
| Feb 08, 2018 | 8.58 | 9.20 | 8.51 | 8.79 | 8.79 | 604,100 |
| Feb 07, 2018 | 8.89 | 8.93 | 8.36 | 8.51 | 8.51 | 534,900 |
| Feb 06, 2018 | 8.88 | 9.40 | 8.81 | 8.89 | 8.89 | 652,800 |
| Feb 05, 2018 | 9.11 | 9.62 | 9.09 | 9.15 | 9.15 | 338,300 |
| Feb 02, 2018 | 9.95 | 9.95 | 9.30 | 9.33 | 9.33 | 448,700 |
| Feb 01, 2018 | 10.01 | 10.30 | 9.95 | 10.00 | 10.00 | 267,100 |
| Jan 31, 2018 | 10.00 | 10.37 | 10.00 | 10.13 | 10.13 | 253,500 |
| Jan 30, 2018 | 10.00 | 10.18 | 9.85 | 9.98 | 9.98 | 317,300 |
| Jan 29, 2018 | 10.45 | 10.50 | 10.08 | 10.14 | 10.14 | 362,500 |
| Jan 26, 2018 | 10.58 | 10.84 | 10.42 | 10.49 | 10.49 | 332,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
