Mail

RENN - Renren Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 10, 2019	0.9000	0.8700	0.8301	0.8447	0.8447	38,809
Dec 09, 2019	0.8600	0.8900	0.8100	0.8700	0.8700	6,400
Dec 06, 2019	0.9000	0.9100	0.7700	0.8300	0.8300	225,400
Dec 05, 2019	0.9100	0.9200	0.9000	0.9200	0.9200	57,800
Dec 04, 2019	0.9000	0.9200	0.9000	0.9200	0.9200	37,400
Dec 03, 2019	0.9000	0.9200	0.9000	0.9000	0.9000	42,400
Dec 02, 2019	0.9000	0.9100	0.9000	0.9000	0.9000	22,400
Nov 29, 2019	0.9100	0.9100	0.9000	0.9100	0.9100	16,100
Nov 27, 2019	0.8700	0.9100	0.8700	0.9000	0.9000	109,100
Nov 26, 2019	0.8000	0.8900	0.7400	0.8900	0.8900	145,600
Nov 25, 2019	0.7400	0.7700	0.7100	0.7400	0.7400	45,200
Nov 22, 2019	0.7200	0.7400	0.7100	0.7400	0.7400	7,200
Nov 21, 2019	0.7300	0.7600	0.7300	0.7500	0.7500	15,500
Nov 20, 2019	0.7600	0.7600	0.7000	0.7400	0.7400	41,600
Nov 19, 2019	0.6300	0.7700	0.6300	0.7500	0.7500	88,400
Nov 18, 2019	0.6700	0.7100	0.6500	0.6500	0.6500	31,700
Nov 15, 2019	0.6900	0.7200	0.6900	0.7000	0.7000	34,300
Nov 14, 2019	0.7200	0.7200	0.6900	0.7000	0.7000	8,600
Nov 13, 2019	0.6700	0.7200	0.6700	0.7200	0.7200	38,100
Nov 12, 2019	0.7100	0.7300	0.6700	0.6700	0.6700	23,100
Nov 11, 2019	0.7100	0.7200	0.7100	0.7100	0.7100	3,000
Nov 08, 2019	0.7200	0.7300	0.7200	0.7300	0.7300	4,600
Nov 07, 2019	0.7300	0.7400	0.7000	0.7300	0.7300	25,500
Nov 06, 2019	0.7500	0.7500	0.7100	0.7500	0.7500	15,300
Nov 05, 2019	0.7300	0.7500	0.7000	0.7400	0.7400	24,900
Nov 04, 2019	0.7300	0.7500	0.7200	0.7300	0.7300	11,700
Nov 01, 2019	0.7500	0.7500	0.7200	0.7300	0.7300	13,200
Oct 31, 2019	0.7000	0.8000	0.7000	0.7800	0.7800	58,400
Oct 30, 2019	0.7300	0.7500	0.7200	0.7200	0.7200	11,700
Oct 29, 2019	0.7300	0.7700	0.7300	0.7400	0.7400	25,500
Oct 28, 2019	0.7600	0.8100	0.7500	0.7600	0.7600	89,400
Oct 25, 2019	0.7500	0.7900	0.7200	0.7500	0.7500	35,200
Oct 24, 2019	0.7400	0.8000	0.7300	0.7800	0.7800	17,900
Oct 23, 2019	0.7800	0.7800	0.7600	0.7800	0.7800	7,800
Oct 22, 2019	0.7500	0.7900	0.7200	0.7600	0.7600	42,600
Oct 21, 2019	0.7200	0.7200	0.7000	0.7200	0.7200	14,100
Oct 18, 2019	0.7100	0.7300	0.6500	0.7200	0.7200	30,500
Oct 17, 2019	0.7200	0.7400	0.7200	0.7300	0.7300	9,700
Oct 16, 2019	0.7500	0.7700	0.7100	0.7200	0.7200	17,900
Oct 15, 2019	0.6800	0.7600	0.6500	0.7200	0.7200	53,200
Oct 14, 2019	0.6700	0.6900	0.6500	0.6700	0.6700	17,400
Oct 11, 2019	0.6600	0.6700	0.6500	0.6600	0.6600	33,200
Oct 10, 2019	0.6200	0.6700	0.6100	0.6600	0.6600	58,200
Oct 09, 2019	0.5500	0.6200	0.5400	0.5900	0.5900	116,700
Oct 08, 2019	0.6500	0.6700	0.5400	0.5400	0.5400	135,200
Oct 07, 2019	0.7300	0.7300	0.6400	0.6400	0.6400	74,100
Oct 04, 2019	0.7400	0.7700	0.7100	0.7400	0.7400	25,400
Oct 03, 2019	0.7500	0.7600	0.7200	0.7300	0.7300	20,900
Oct 02, 2019	0.7800	0.7900	0.7600	0.7800	0.7800	11,300
Oct 01, 2019	0.7800	0.8000	0.7600	0.7800	0.7800	38,700
Sep 30, 2019	0.8000	0.8200	0.7900	0.8100	0.8100	12,400
Sep 27, 2019	0.8000	0.8200	0.8000	0.8200	0.8200	25,800
Sep 26, 2019	0.8300	0.8300	0.8000	0.8000	0.8000	8,900
Sep 25, 2019	0.8000	0.8300	0.8000	0.8100	0.8100	10,000
Sep 24, 2019	0.8400	0.8400	0.8000	0.8200	0.8200	22,500
Sep 23, 2019	0.8800	0.8800	0.8300	0.8500	0.8500	24,900
Sep 20, 2019	0.8900	0.8900	0.8300	0.8500	0.8500	11,400
Sep 19, 2019	0.8400	0.8700	0.8400	0.8700	0.8700	2,700
Sep 18, 2019	0.8700	0.8900	0.8300	0.8400	0.8400	27,900
Sep 17, 2019	0.8900	0.9000	0.8600	0.8800	0.8800	18,700
Sep 16, 2019	0.9000	0.9000	0.8800	0.8900	0.8900	34,900
Sep 13, 2019	0.8700	0.8900	0.8600	0.8800	0.8800	30,300
Sep 12, 2019	0.8700	0.9000	0.8500	0.8800	0.8800	38,400
Sep 11, 2019	0.8800	0.9000	0.8500	0.8800	0.8800	57,800
Sep 10, 2019	0.8200	0.9200	0.8200	0.8600	0.8600	99,200
Sep 09, 2019	0.8400	0.8600	0.8100	0.8300	0.8300	37,200
Sep 06, 2019	0.8300	0.8500	0.8300	0.8500	0.8500	17,700
Sep 05, 2019	0.8300	0.8500	0.8200	0.8300	0.8300	9,400
Sep 04, 2019	0.8300	0.8700	0.8200	0.8300	0.8300	21,500
Sep 03, 2019	0.8200	0.8500	0.8200	0.8500	0.8500	14,500
Aug 30, 2019	0.8700	0.8700	0.8200	0.8300	0.8300	10,500
Aug 29, 2019	0.8400	0.8400	0.8200	0.8400	0.8400	6,500
Aug 28, 2019	0.8100	0.8600	0.8000	0.8200	0.8200	46,500
Aug 27, 2019	0.8100	0.8400	0.8000	0.8300	0.8300	8,900
Aug 26, 2019	0.8300	0.8400	0.8100	0.8300	0.8300	11,600
Aug 23, 2019	0.8500	0.8700	0.8000	0.8300	0.8300	18,400
Aug 22, 2019	0.8700	0.8800	0.8300	0.8300	0.8300	9,800
Aug 21, 2019	0.8400	0.8900	0.8300	0.8400	0.8400	6,800
Aug 20, 2019	0.8900	0.9000	0.8400	0.8400	0.8400	25,400
Aug 19, 2019	0.8700	0.8800	0.8200	0.8700	0.8700	22,000
Aug 16, 2019	0.8500	0.8600	0.8300	0.8600	0.8600	23,900
Aug 15, 2019	0.8400	0.8400	0.8200	0.8300	0.8300	49,900
Aug 14, 2019	0.8000	0.8300	0.7700	0.8200	0.8200	27,300
Aug 13, 2019	0.7500	0.7900	0.7200	0.7900	0.7900	22,900
Aug 12, 2019	0.7300	0.7500	0.7100	0.7300	0.7300	15,300
Aug 09, 2019	0.7000	0.7300	0.7000	0.7300	0.7300	7,900
Aug 08, 2019	0.7400	0.7400	0.7000	0.7200	0.7200	21,400
Aug 07, 2019	0.7700	0.7700	0.6900	0.7200	0.7200	72,100
Aug 06, 2019	0.7800	0.8100	0.7700	0.7800	0.7800	30,200
Aug 05, 2019	0.8200	0.8300	0.7900	0.8100	0.8100	37,600
Aug 02, 2019	0.8500	0.8500	0.8100	0.8300	0.8300	21,400
Aug 01, 2019	0.8600	0.8800	0.8400	0.8500	0.8500	37,800
Jul 31, 2019	0.8500	0.8700	0.8100	0.8600	0.8600	21,200
Jul 30, 2019	0.7800	0.8700	0.7600	0.8700	0.8700	35,100
Jul 29, 2019	0.8000	0.8100	0.8000	0.8100	0.8100	19,900
Jul 26, 2019	0.8200	0.8200	0.8000	0.8100	0.8100	11,800
Jul 25, 2019	0.8100	0.8300	0.7800	0.8100	0.8100	65,700
Jul 24, 2019	0.8300	0.8500	0.7600	0.7700	0.7700	104,100
Jul 23, 2019	0.8500	0.8800	0.8300	0.8400	0.8400	38,200
Jul 22, 2019	0.8500	0.8900	0.8300	0.8800	0.8800	26,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...