RENN - Renren Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20182.002.061.951.961.9652,521
Aug 20, 20182.002.031.961.961.96151,100
Aug 17, 20182.052.081.992.002.0097,700
Aug 16, 20182.092.092.052.052.0541,800
Aug 15, 20182.082.112.012.052.05136,200
Aug 14, 20182.052.112.052.082.08188,000
Aug 13, 20182.262.262.052.102.10174,200
Aug 10, 20182.112.222.062.212.21185,500
Aug 09, 20182.192.192.082.102.10106,500
Aug 08, 20182.132.172.092.162.1692,600
Aug 07, 20182.112.122.062.102.10189,800
Aug 06, 20182.092.122.072.092.09117,300
Aug 03, 20182.112.122.062.112.1181,500
Aug 02, 20182.012.112.002.102.10421,000
Aug 01, 20182.012.062.002.052.0589,900
Jul 31, 20182.072.072.032.042.04114,500
Jul 30, 20182.082.152.042.082.08205,900
Jul 27, 20182.202.222.092.092.09158,100
Jul 26, 20182.252.312.202.202.20254,300
Jul 25, 20182.282.342.282.332.33126,100
Jul 24, 20182.352.352.262.282.28198,400
Jul 23, 20182.362.382.322.342.3489,700
Jul 20, 20182.442.442.342.372.37184,700
Jul 19, 20182.352.472.352.402.40711,500
Jul 18, 20182.452.452.352.392.39157,000
Jul 17, 20182.272.482.252.452.45697,400
Jul 16, 20182.482.482.252.302.30251,200
Jul 13, 20182.392.462.372.452.45427,200
Jul 12, 20182.462.462.382.402.40309,900
Jul 11, 20182.402.482.402.422.42308,700
Jul 10, 20182.402.442.392.412.41409,700
Jul 09, 20182.452.492.392.412.41626,000
Jul 06, 20182.362.462.342.402.40530,200
Jul 05, 20182.442.442.272.362.36695,000
Jul 03, 20182.412.492.302.422.42513,800
Jul 02, 20182.412.552.362.402.40542,900
Jun 29, 20182.402.552.322.472.471,300,500
Jun 28, 20182.272.382.212.372.371,031,700
Jun 27, 20182.612.612.282.302.302,378,900
Jun 26, 20182.512.742.442.602.607,298,200
Jun 25, 20182.142.621.852.442.4412,825,200
Jun 22, 20181.853.191.662.362.3662,666,300
Jun 22, 20189.188 Dividend
Jun 21, 201810.0210.199.9810.110.92558,100
Jun 20, 201810.0210.209.9710.010.91588,700
Jun 19, 20189.9910.069.439.940.91427,600
Jun 18, 20189.8610.119.6410.020.91756,800
Jun 15, 20189.9910.189.8710.000.91716,200
Jun 14, 20189.209.949.209.780.89937,900
Jun 13, 20189.089.378.999.280.85387,000
Jun 12, 20188.909.088.859.050.83571,400
Jun 11, 20188.788.958.788.830.811,116,500
Jun 08, 20188.818.918.808.800.80216,500
Jun 07, 20188.858.878.758.830.81169,000
Jun 06, 20188.718.878.718.790.80153,500
Jun 05, 20188.708.788.698.740.80175,200
Jun 04, 20188.818.848.628.710.79241,500
Jun 01, 20188.808.998.808.850.81157,100
May 31, 20188.748.848.708.790.80139,600
May 30, 20188.818.888.688.740.80177,600
May 29, 20189.019.038.668.790.80334,900
May 25, 20188.809.208.809.100.83488,700
May 24, 20188.758.838.718.780.80223,200
May 23, 20188.648.848.648.800.80297,500
May 22, 20188.788.788.628.710.79214,200
May 21, 20188.728.798.598.710.79241,200
May 18, 20188.788.828.598.800.80641,500
May 17, 20188.768.878.688.750.80193,900
May 16, 20188.978.988.718.750.80142,900
May 15, 20188.809.048.698.990.82330,200
May 14, 20188.798.958.658.850.81335,000
May 11, 20188.828.838.438.780.80340,200
May 10, 20188.938.938.608.740.80189,300
May 09, 20188.778.958.738.900.81407,000
May 08, 20188.608.828.578.770.80259,500
May 07, 20188.848.848.588.710.79423,100
May 04, 20188.648.838.628.820.80369,500
May 03, 20188.598.688.528.630.79283,600
May 02, 20188.438.658.328.600.78441,200
May 01, 20188.758.828.348.450.77812,600
Apr 30, 201810.3510.358.898.970.82949,500
Apr 27, 201810.2010.3710.0910.230.93249,500
Apr 26, 20189.9310.239.8810.140.9292,300
Apr 25, 201810.1510.159.679.910.90149,900
Apr 24, 201810.2310.2710.0710.180.93157,200
Apr 23, 201810.2010.2510.1210.190.9396,100
Apr 20, 201810.1110.2110.1010.190.93143,000
Apr 19, 201810.1210.2510.0710.150.93109,200
Apr 18, 201810.1710.3010.1010.100.92175,600
Apr 17, 201810.1310.3910.0710.300.94199,700
Apr 16, 201810.3110.3810.0810.180.93133,900
Apr 13, 201810.1610.4110.0810.380.95231,700
Apr 12, 201810.3010.4410.0910.230.93177,400
Apr 11, 201810.1310.4410.0510.290.94301,500
Apr 10, 201810.0410.249.6710.230.93434,900
Apr 09, 20189.479.959.369.920.90404,400
Apr 06, 20189.009.588.979.430.86331,800
Apr 05, 20188.689.168.689.070.83485,600
Apr 04, 20188.338.638.248.620.7993,300
Apr 03, 20188.358.538.318.450.77151,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...