RENN - Renren Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20191.34001.34001.31001.32001.320049,500
May 22, 20191.33001.37001.31001.35001.3500115,400
May 21, 20191.34001.34001.30001.33001.3300111,900
May 20, 20191.41001.42001.32001.32001.3200262,500
May 17, 20191.42001.45001.41001.43001.430089,100
May 16, 20191.51001.51001.42001.43001.4300107,500
May 15, 20191.55001.55001.43001.44001.4400132,900
May 14, 20191.50001.52001.44001.47001.470094,100
May 13, 20191.45001.48001.43001.48001.4800133,200
May 10, 20191.53001.53001.46001.49001.4900211,700
May 09, 20191.46001.55001.43001.54001.5400252,800
May 08, 20191.51001.51001.47001.48001.4800103,200
May 07, 20191.53001.58001.50001.51001.5100222,500
May 06, 20191.55001.59001.53001.58001.5800275,300
May 03, 20191.51001.65001.48001.63001.6300644,900
May 02, 20191.58001.63001.45001.47001.4700486,000
May 01, 20191.62001.70001.55001.56001.5600886,700
Apr 30, 20192.38002.42001.70001.73001.73008,866,700
Apr 29, 20191.87002.08001.83001.96001.9600584,700
Apr 26, 20191.82001.87001.81001.83001.8300157,400
Apr 25, 20191.95001.95001.80001.81001.8100337,500
Apr 24, 20191.98002.14001.92002.01002.01001,255,200
Apr 23, 20191.83002.02001.80001.92001.9200960,000
Apr 22, 20191.96001.98001.78001.82001.8200755,900
Apr 18, 20191.71001.95001.69001.90001.90001,106,200
Apr 17, 20191.73001.73001.66001.71001.7100183,800
Apr 16, 20191.74001.76001.66001.72001.7200212,300
Apr 15, 20191.75001.77001.66001.73001.7300369,000
Apr 12, 20191.55001.83001.55001.77001.77002,309,400
Apr 11, 20191.54001.56001.48001.50001.5000211,600
Apr 10, 20191.58001.60001.51001.57001.5700232,000
Apr 09, 20191.44001.67001.42001.55001.55001,367,000
Apr 08, 20191.43001.44001.41001.42001.420071,600
Apr 05, 20191.48001.50001.43001.45001.450087,200
Apr 04, 20191.49001.50001.43001.47001.4700112,900
Apr 03, 20191.50001.51001.47001.47001.470055,000
Apr 02, 20191.50001.51001.43001.51001.5100145,000
Apr 01, 20191.54001.56001.47001.51001.5100145,400
Mar 29, 20191.68001.68001.46001.53001.5300416,100
Mar 28, 20191.60001.67001.59001.65001.6500166,600
Mar 27, 20191.58001.70001.58001.61001.6100301,500
Mar 26, 20191.63001.63001.56001.59001.590071,300
Mar 25, 20191.59001.63001.56001.63001.630097,100
Mar 22, 20191.64001.64001.58001.59001.5900109,500
Mar 21, 20191.61001.65001.58001.63001.6300164,700
Mar 20, 20191.49001.65001.49001.64001.6400272,000
Mar 19, 20191.49001.53001.49001.50001.5000102,000
Mar 18, 20191.50001.53001.50001.50001.500037,100
Mar 15, 20191.50001.52001.46001.51001.5100102,300
Mar 14, 20191.55001.57001.50001.52001.520059,800
Mar 13, 20191.59001.59001.50001.54001.5400215,100
Mar 12, 20191.58001.61001.55001.55001.550068,900
Mar 11, 20191.51001.59001.51001.58001.5800184,800
Mar 08, 20191.49001.52001.47001.50001.5000286,600
Mar 07, 20191.60001.72001.48001.54001.5400775,300
Mar 06, 20191.60002.47001.56001.61001.61007,891,000
Mar 05, 20191.53001.59001.51001.58001.5800223,700
Mar 04, 20191.47001.54001.47001.53001.5300116,300
Mar 01, 20191.45001.51001.44001.47001.4700168,300
Feb 28, 20191.48001.49001.45001.46001.460050,400
Feb 27, 20191.52001.54001.48001.48001.480032,500
Feb 26, 20191.52001.55001.50001.52001.520035,500
Feb 25, 20191.50001.62001.49001.54001.5400399,700
Feb 22, 20191.45001.50001.44001.50001.5000178,200
Feb 21, 20191.50001.52001.45001.47001.470045,700
Feb 20, 20191.54001.55001.52001.52001.520014,800
Feb 19, 20191.54001.55001.50001.52001.520089,000
Feb 15, 20191.58001.58001.54001.56001.560043,400
Feb 14, 20191.65001.65001.57001.57001.570047,900
Feb 13, 20191.62001.64001.57001.61001.610033,400
Feb 12, 20191.69001.69001.61001.63001.630051,600
Feb 11, 20191.63001.66001.63001.66001.660014,700
Feb 08, 20191.61001.64001.60001.63001.630017,800
Feb 07, 20191.68001.68001.60001.64001.640024,000
Feb 06, 20191.59001.70001.59001.65001.650074,900
Feb 05, 20191.64001.64001.58001.61001.610029,100
Feb 04, 20191.69001.69001.63001.64001.640030,500
Feb 01, 20191.71001.71001.65001.69001.690046,500
Jan 31, 20191.65001.71001.65001.70001.700049,200
Jan 30, 20191.67001.71001.63001.67001.6700142,400
Jan 29, 20191.66001.70001.60001.67001.6700110,500
Jan 28, 20191.65001.66001.61001.65001.650033,300
Jan 25, 20191.58001.63001.58001.61001.610031,500
Jan 24, 20191.60001.67001.59001.59001.590035,500
Jan 23, 20191.62001.68001.54001.59001.590078,400
Jan 22, 20191.78001.78001.54001.54001.540093,800
Jan 18, 20191.70001.82001.70001.78001.7800135,200
Jan 17, 20191.74001.80001.72001.76001.7600189,600
Jan 16, 20191.73001.77001.68001.68001.680062,000
Jan 15, 20191.65001.71001.63001.70001.7000141,400
Jan 14, 20191.55001.64001.54001.62001.620033,800
Jan 11, 20191.53001.59001.50001.56001.560018,900
Jan 10, 20191.56001.61001.53001.56001.560047,200
Jan 09, 20191.46001.60001.46001.59001.5900117,900
Jan 08, 20191.47001.49001.45001.49001.490024,900
Jan 07, 20191.44001.46001.43001.44001.440057,300
Jan 04, 20191.49001.49001.46001.48001.480046,700
Jan 03, 20191.45001.50001.45001.46001.460034,100
Jan 02, 20191.53001.53001.46001.49001.490032,100
Dec 31, 20181.45001.60001.43001.54001.5400125,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...