RENN - Renren Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20179.409.609.399.579.57197,700
Oct 19, 20179.359.509.219.349.34250,700
Oct 18, 20179.319.589.319.389.38255,500
Oct 17, 20179.299.429.179.339.33206,200
Oct 16, 20179.169.439.159.299.29371,900
Oct 13, 20179.129.229.059.129.1270,700
Oct 12, 20179.209.319.109.139.13134,200
Oct 11, 20179.069.278.889.209.20170,000
Oct 10, 20179.039.248.999.109.10145,200
Oct 09, 20178.909.188.809.019.01148,800
Oct 06, 20178.869.008.718.988.98143,500
Oct 05, 20178.889.058.768.878.87100,300
Oct 04, 20179.009.068.758.878.87184,900
Oct 03, 20179.309.379.019.109.10194,200
Oct 02, 20178.979.328.969.249.24333,500
Sep 29, 20178.759.058.678.968.96206,300
Sep 28, 20178.608.718.538.688.68187,500
Sep 27, 20178.618.758.508.588.58139,400
Sep 26, 20178.458.788.388.558.55292,400
Sep 25, 20179.009.038.308.388.38516,200
Sep 22, 20178.819.218.599.019.01407,200
Sep 21, 20178.219.138.188.808.80527,900
Sep 20, 20178.008.278.008.248.24266,100
Sep 19, 20178.048.077.917.977.97358,800
Sep 18, 20178.118.178.018.068.06215,500
Sep 15, 20178.018.158.018.078.07215,900
Sep 14, 20178.088.207.927.987.98170,000
Sep 13, 20177.928.227.928.088.08262,100
Sep 12, 20177.747.977.687.967.96131,500
Sep 11, 20177.607.807.567.767.76194,500
Sep 08, 20177.807.827.607.607.60191,700
Sep 07, 20177.677.867.667.827.82152,600
Sep 06, 20177.647.837.637.727.72207,500
Sep 05, 20177.337.777.327.647.64614,800
Sep 01, 20177.537.617.167.337.33674,800
Aug 31, 20177.887.917.507.547.54361,900
Aug 30, 20178.068.137.687.697.69468,200
Aug 29, 20177.968.197.868.078.07165,300
Aug 28, 20177.948.207.848.048.04187,600
Aug 25, 20178.058.147.857.917.91131,400
Aug 24, 20177.748.057.687.997.99320,400
Aug 23, 20177.938.077.717.747.74412,700
Aug 22, 20178.008.337.818.018.01450,300
Aug 21, 20178.508.837.757.967.961,111,300
Aug 18, 20177.348.507.348.238.23768,400
Aug 17, 20177.327.657.267.347.34282,800
Aug 16, 20176.887.486.887.337.33508,900
Aug 15, 20176.896.916.786.796.79111,600
Aug 14, 20176.807.126.766.886.88293,200
Aug 11, 20176.596.766.526.716.71266,900
Aug 10, 20176.846.846.646.686.68206,600
Aug 09, 20176.896.926.776.886.88221,700
Aug 08, 20176.957.006.866.916.91200,100
Aug 07, 20176.967.106.906.966.96167,000
Aug 04, 20176.877.006.826.966.96149,700
Aug 03, 20176.856.956.766.866.86222,800
Aug 02, 20176.856.946.756.876.87149,600
Aug 01, 20177.057.056.836.866.86194,600
Jul 31, 20176.847.066.807.007.00278,300
Jul 28, 20176.917.106.786.796.79299,200
Jul 27, 20177.237.316.746.886.88555,000
Jul 26, 20176.767.226.697.177.17786,500
Jul 25, 20176.546.956.546.696.69285,900
Jul 24, 20176.166.416.136.406.4088,600
Jul 21, 20176.096.176.076.146.1456,400
Jul 20, 20176.176.276.096.106.10144,800
Jul 19, 20176.156.276.106.176.17107,600
Jul 18, 20176.066.216.066.086.08151,600
Jul 17, 20176.406.406.066.066.06102,300
Jul 14, 20176.206.306.186.226.2269,400
Jul 13, 20176.106.306.076.216.21112,900
Jul 12, 20176.136.136.056.106.10106,000
Jul 11, 20176.136.146.026.086.0898,700
Jul 10, 20176.046.136.046.096.0973,600
Jul 07, 20176.076.116.026.026.0269,600
Jul 06, 20176.106.156.036.076.0774,300
Jul 05, 20176.226.226.086.156.1592,300
Jul 03, 20176.076.246.016.206.2082,900
Jun 30, 20176.156.306.026.096.09185,100
Jun 29, 20176.256.286.106.136.13112,600
Jun 28, 20176.286.356.256.296.29110,000
Jun 27, 20176.366.516.276.316.3187,500
Jun 26, 20176.386.506.296.406.40160,100
Jun 23, 20176.406.556.406.406.4066,400
Jun 22, 20176.376.696.306.466.46132,400
Jun 21, 20176.336.746.336.336.33159,700
Jun 20, 20176.396.406.266.306.3036,900
Jun 19, 20176.166.506.166.436.43183,200
Jun 16, 20176.506.516.156.156.15208,100
Jun 15, 20176.516.676.416.576.57127,800
Jun 14, 20176.686.716.486.606.60145,100
Jun 13, 20176.866.866.726.736.7350,300
Jun 12, 20176.626.896.506.896.89114,400
Jun 09, 20176.906.976.526.736.73476,300
Jun 08, 20177.017.106.886.956.95314,700
Jun 07, 20177.307.306.977.037.0377,900
Jun 06, 20177.007.286.957.257.2569,500
Jun 05, 20177.107.127.007.097.0961,300
Jun 02, 20176.867.096.767.067.0684,700
Jun 01, 20176.767.006.746.886.8859,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...