RENN - Renren Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20190.90000.87000.83010.84470.844738,809
Dec 09, 20190.86000.89000.81000.87000.87006,400
Dec 06, 20190.90000.91000.77000.83000.8300225,400
Dec 05, 20190.91000.92000.90000.92000.920057,800
Dec 04, 20190.90000.92000.90000.92000.920037,400
Dec 03, 20190.90000.92000.90000.90000.900042,400
Dec 02, 20190.90000.91000.90000.90000.900022,400
Nov 29, 20190.91000.91000.90000.91000.910016,100
Nov 27, 20190.87000.91000.87000.90000.9000109,100
Nov 26, 20190.80000.89000.74000.89000.8900145,600
Nov 25, 20190.74000.77000.71000.74000.740045,200
Nov 22, 20190.72000.74000.71000.74000.74007,200
Nov 21, 20190.73000.76000.73000.75000.750015,500
Nov 20, 20190.76000.76000.70000.74000.740041,600
Nov 19, 20190.63000.77000.63000.75000.750088,400
Nov 18, 20190.67000.71000.65000.65000.650031,700
Nov 15, 20190.69000.72000.69000.70000.700034,300
Nov 14, 20190.72000.72000.69000.70000.70008,600
Nov 13, 20190.67000.72000.67000.72000.720038,100
Nov 12, 20190.71000.73000.67000.67000.670023,100
Nov 11, 20190.71000.72000.71000.71000.71003,000
Nov 08, 20190.72000.73000.72000.73000.73004,600
Nov 07, 20190.73000.74000.70000.73000.730025,500
Nov 06, 20190.75000.75000.71000.75000.750015,300
Nov 05, 20190.73000.75000.70000.74000.740024,900
Nov 04, 20190.73000.75000.72000.73000.730011,700
Nov 01, 20190.75000.75000.72000.73000.730013,200
Oct 31, 20190.70000.80000.70000.78000.780058,400
Oct 30, 20190.73000.75000.72000.72000.720011,700
Oct 29, 20190.73000.77000.73000.74000.740025,500
Oct 28, 20190.76000.81000.75000.76000.760089,400
Oct 25, 20190.75000.79000.72000.75000.750035,200
Oct 24, 20190.74000.80000.73000.78000.780017,900
Oct 23, 20190.78000.78000.76000.78000.78007,800
Oct 22, 20190.75000.79000.72000.76000.760042,600
Oct 21, 20190.72000.72000.70000.72000.720014,100
Oct 18, 20190.71000.73000.65000.72000.720030,500
Oct 17, 20190.72000.74000.72000.73000.73009,700
Oct 16, 20190.75000.77000.71000.72000.720017,900
Oct 15, 20190.68000.76000.65000.72000.720053,200
Oct 14, 20190.67000.69000.65000.67000.670017,400
Oct 11, 20190.66000.67000.65000.66000.660033,200
Oct 10, 20190.62000.67000.61000.66000.660058,200
Oct 09, 20190.55000.62000.54000.59000.5900116,700
Oct 08, 20190.65000.67000.54000.54000.5400135,200
Oct 07, 20190.73000.73000.64000.64000.640074,100
Oct 04, 20190.74000.77000.71000.74000.740025,400
Oct 03, 20190.75000.76000.72000.73000.730020,900
Oct 02, 20190.78000.79000.76000.78000.780011,300
Oct 01, 20190.78000.80000.76000.78000.780038,700
Sep 30, 20190.80000.82000.79000.81000.810012,400
Sep 27, 20190.80000.82000.80000.82000.820025,800
Sep 26, 20190.83000.83000.80000.80000.80008,900
Sep 25, 20190.80000.83000.80000.81000.810010,000
Sep 24, 20190.84000.84000.80000.82000.820022,500
Sep 23, 20190.88000.88000.83000.85000.850024,900
Sep 20, 20190.89000.89000.83000.85000.850011,400
Sep 19, 20190.84000.87000.84000.87000.87002,700
Sep 18, 20190.87000.89000.83000.84000.840027,900
Sep 17, 20190.89000.90000.86000.88000.880018,700
Sep 16, 20190.90000.90000.88000.89000.890034,900
Sep 13, 20190.87000.89000.86000.88000.880030,300
Sep 12, 20190.87000.90000.85000.88000.880038,400
Sep 11, 20190.88000.90000.85000.88000.880057,800
Sep 10, 20190.82000.92000.82000.86000.860099,200
Sep 09, 20190.84000.86000.81000.83000.830037,200
Sep 06, 20190.83000.85000.83000.85000.850017,700
Sep 05, 20190.83000.85000.82000.83000.83009,400
Sep 04, 20190.83000.87000.82000.83000.830021,500
Sep 03, 20190.82000.85000.82000.85000.850014,500
Aug 30, 20190.87000.87000.82000.83000.830010,500
Aug 29, 20190.84000.84000.82000.84000.84006,500
Aug 28, 20190.81000.86000.80000.82000.820046,500
Aug 27, 20190.81000.84000.80000.83000.83008,900
Aug 26, 20190.83000.84000.81000.83000.830011,600
Aug 23, 20190.85000.87000.80000.83000.830018,400
Aug 22, 20190.87000.88000.83000.83000.83009,800
Aug 21, 20190.84000.89000.83000.84000.84006,800
Aug 20, 20190.89000.90000.84000.84000.840025,400
Aug 19, 20190.87000.88000.82000.87000.870022,000
Aug 16, 20190.85000.86000.83000.86000.860023,900
Aug 15, 20190.84000.84000.82000.83000.830049,900
Aug 14, 20190.80000.83000.77000.82000.820027,300
Aug 13, 20190.75000.79000.72000.79000.790022,900
Aug 12, 20190.73000.75000.71000.73000.730015,300
Aug 09, 20190.70000.73000.70000.73000.73007,900
Aug 08, 20190.74000.74000.70000.72000.720021,400
Aug 07, 20190.77000.77000.69000.72000.720072,100
Aug 06, 20190.78000.81000.77000.78000.780030,200
Aug 05, 20190.82000.83000.79000.81000.810037,600
Aug 02, 20190.85000.85000.81000.83000.830021,400
Aug 01, 20190.86000.88000.84000.85000.850037,800
Jul 31, 20190.85000.87000.81000.86000.860021,200
Jul 30, 20190.78000.87000.76000.87000.870035,100
Jul 29, 20190.80000.81000.80000.81000.810019,900
Jul 26, 20190.82000.82000.80000.81000.810011,800
Jul 25, 20190.81000.83000.78000.81000.810065,700
Jul 24, 20190.83000.85000.76000.77000.7700104,100
Jul 23, 20190.85000.88000.83000.84000.840038,200
Jul 22, 20190.85000.89000.83000.88000.880026,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...