Renren Inc. (RENN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

6.03-0.32 (-5.04%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	6.32	6.32	5.82	6.03	6.03	40,300
Jan 14, 2021	6.05	6.40	6.05	6.35	6.35	57,700
Jan 13, 2021	6.09	6.09	5.84	5.98	5.98	28,900
Jan 12, 2021	6.20	6.28	5.80	6.00	6.00	44,200
Jan 11, 2021	5.39	6.19	5.21	6.08	6.08	101,800
Jan 08, 2021	5.88	6.30	5.08	5.53	5.53	181,700
Jan 07, 2021	5.27	5.94	5.27	5.75	5.75	113,900
Jan 06, 2021	5.17	5.48	5.15	5.22	5.22	52,300
Jan 05, 2021	4.73	5.22	4.68	5.11	5.11	83,400
Jan 04, 2021	4.77	4.89	4.55	4.75	4.75	33,900
Dec 31, 2020	5.16	5.35	4.55	4.77	4.77	68,600
Dec 30, 2020	5.12	5.24	5.03	5.14	5.14	20,600
Dec 29, 2020	5.19	5.30	5.03	5.11	5.11	59,200
Dec 28, 2020	5.19	5.45	5.03	5.21	5.21	85,800
Dec 24, 2020	5.55	5.58	5.11	5.15	5.15	57,700
Dec 23, 2020	5.70	5.75	5.54	5.67	5.67	47,300
Dec 22, 2020	5.91	5.95	5.71	5.74	5.74	50,300
Dec 21, 2020	5.91	6.04	5.67	6.01	6.01	60,600
Dec 18, 2020	6.00	6.48	5.91	6.06	6.06	113,600
Dec 17, 2020	5.97	6.13	5.91	6.06	6.06	65,100
Dec 16, 2020	6.11	6.11	5.90	6.00	6.00	53,100
Dec 15, 2020	6.00	6.19	5.99	6.07	6.07	45,200
Dec 14, 2020	6.08	6.25	5.92	5.97	5.97	103,500
Dec 11, 2020	6.06	6.30	5.82	6.06	6.06	174,400
Dec 10, 2020	6.18	6.28	5.82	6.01	6.01	93,600
Dec 09, 2020	6.69	6.89	5.86	6.08	6.08	279,700
Dec 08, 2020	5.54	7.48	5.34	6.90	6.90	687,800
Dec 07, 2020	5.58	5.90	5.34	5.46	5.46	173,100
Dec 04, 2020	5.89	5.89	5.50	5.58	5.58	120,800
Dec 03, 2020	5.79	6.04	5.56	5.82	5.82	178,900
Dec 02, 2020	5.79	5.91	5.38	5.74	5.74	222,500
Dec 01, 2020	5.81	6.98	5.81	5.96	5.96	399,000
Nov 30, 2020	6.32	6.35	5.51	5.70	5.70	168,400
Nov 27, 2020	6.53	6.99	6.40	6.56	6.56	154,700
Nov 25, 2020	6.59	7.20	6.39	6.74	6.74	323,000
Nov 24, 2020	7.33	7.50	6.07	6.72	6.72	628,400
Nov 23, 2020	4.51	8.20	4.44	8.07	8.07	1,917,300
Nov 20, 2020	3.82	5.10	3.82	4.32	4.32	1,613,500
Nov 19, 2020	3.93	4.03	3.70	3.81	3.81	38,800
Nov 18, 2020	3.79	3.97	3.79	3.83	3.83	67,600
Nov 17, 2020	4.07	4.08	3.79	3.79	3.79	69,400
Nov 16, 2020	4.19	4.27	4.11	4.13	4.13	12,600
Nov 13, 2020	4.27	4.43	4.05	4.18	4.18	80,000
Nov 12, 2020	4.12	4.27	4.12	4.26	4.26	53,600
Nov 11, 2020	4.01	4.22	4.01	4.15	4.15	18,900
Nov 10, 2020	4.36	4.38	4.02	4.06	4.06	40,100
Nov 09, 2020	4.66	4.75	4.30	4.37	4.37	97,100
Nov 06, 2020	4.62	4.75	4.49	4.57	4.57	64,200
Nov 05, 2020	5.25	5.35	4.60	4.70	4.70	172,100
Nov 04, 2020	4.67	5.11	4.54	5.05	5.05	144,000
Nov 03, 2020	4.55	4.75	4.30	4.64	4.64	209,200
Nov 02, 2020	3.64	4.60	3.60	4.56	4.56	350,000
Oct 30, 2020	4.04	4.04	3.64	3.70	3.70	89,600
Oct 29, 2020	3.92	4.12	3.86	3.95	3.95	50,700
Oct 28, 2020	4.20	4.22	3.75	3.88	3.88	155,400
Oct 27, 2020	4.93	4.95	4.27	4.51	4.51	488,200
Oct 26, 2020	5.11	5.25	4.75	4.85	4.85	119,700
Oct 23, 2020	5.39	5.56	5.18	5.26	5.26	57,500
Oct 22, 2020	5.26	5.70	5.20	5.41	5.41	156,100
Oct 21, 2020	5.00	5.48	5.00	5.33	5.33	168,800
Oct 20, 2020	5.50	5.73	4.87	5.00	5.00	333,900
Oct 19, 2020	4.53	6.23	4.40	5.75	5.75	2,118,300
Oct 16, 2020	4.36	5.09	4.31	4.48	4.48	180,400
Oct 15, 2020	4.44	4.44	4.10	4.40	4.40	41,300
Oct 14, 2020	4.20	4.50	4.00	4.37	4.37	288,500
Oct 13, 2020	4.19	4.36	4.10	4.27	4.27	29,600
Oct 12, 2020	4.11	4.52	4.07	4.25	4.25	222,700
Oct 09, 2020	4.48	4.78	4.16	4.16	4.16	195,200
Oct 08, 2020	4.65	4.83	4.37	4.60	4.60	154,200
Oct 07, 2020	4.08	4.84	3.95	4.78	4.78	477,700
Oct 06, 2020	3.69	4.16	3.69	4.01	4.01	343,300
Oct 05, 2020	3.99	4.09	3.66	3.77	3.77	223,400
Oct 02, 2020	3.83	4.09	3.81	4.02	4.02	126,900
Oct 01, 2020	4.02	4.13	3.98	4.05	4.05	84,700
Sep 30, 2020	3.92	4.13	3.63	4.01	4.01	207,900
Sep 29, 2020	4.00	4.14	3.71	3.97	3.97	225,200
Sep 28, 2020	3.64	4.16	3.55	4.02	4.02	414,200
Sep 25, 2020	3.30	3.69	3.21	3.67	3.67	206,000
Sep 24, 2020	3.62	3.78	3.25	3.39	3.39	569,800
Sep 23, 2020	3.99	4.48	3.64	3.85	3.85	1,985,100
Sep 22, 2020	3.03	3.87	3.03	3.83	3.83	928,800
Sep 21, 2020	2.78	3.13	2.45	3.07	3.07	381,000
Sep 18, 2020	2.27	2.98	2.27	2.93	2.93	921,300
Sep 17, 2020	2.14	2.28	1.99	2.27	2.27	277,500
Sep 16, 2020	1.59	2.30	1.58	2.14	2.14	979,900
Sep 15, 2020	1.52	1.67	1.52	1.66	1.66	108,400
Sep 14, 2020	1.63	1.67	1.49	1.53	1.53	203,800
Sep 11, 2020	1.66	1.68	1.44	1.66	1.66	590,200
Sep 10, 2020	1.16	1.80	1.13	1.61	1.61	6,965,500
Sep 09, 2020	1.14	1.28	1.13	1.15	1.15	65,500
Sep 08, 2020	1.40	1.40	1.08	1.18	1.18	608,400
Sep 04, 2020	1.59	1.59	1.36	1.41	1.41	148,200
Sep 03, 2020	2.04	2.07	1.40	1.63	1.63	959,800
Sep 02, 2020	1.86	2.42	1.86	2.12	2.12	2,211,900
Sep 01, 2020	1.86	1.96	1.83	1.86	1.86	13,100
Aug 31, 2020	1.95	2.00	1.90	1.92	1.92	29,900
Aug 28, 2020	1.95	1.99	1.85	1.87	1.87	23,100
Aug 27, 2020	1.88	2.02	1.79	1.98	1.98	433,300
Aug 26, 2020	2.12	2.20	1.94	2.05	2.05	42,300
Aug 25, 2020	2.20	2.25	2.11	2.12	2.12	7,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

Renren Inc. (RENN)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)