Mail

RENN - Renren Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2019	1.70	1.82	1.70	1.78	1.78	135,200
Jan 17, 2019	1.74	1.80	1.72	1.76	1.76	189,600
Jan 16, 2019	1.73	1.77	1.68	1.68	1.68	62,000
Jan 15, 2019	1.65	1.71	1.63	1.70	1.70	141,400
Jan 14, 2019	1.55	1.64	1.54	1.62	1.62	33,800
Jan 11, 2019	1.53	1.59	1.50	1.56	1.56	18,900
Jan 10, 2019	1.56	1.61	1.53	1.56	1.56	47,200
Jan 09, 2019	1.46	1.60	1.46	1.59	1.59	117,900
Jan 08, 2019	1.47	1.49	1.45	1.49	1.49	24,900
Jan 07, 2019	1.44	1.46	1.43	1.44	1.44	57,300
Jan 04, 2019	1.49	1.49	1.46	1.48	1.48	46,700
Jan 03, 2019	1.45	1.50	1.45	1.46	1.46	34,100
Jan 02, 2019	1.53	1.53	1.46	1.49	1.49	32,100
Dec 31, 2018	1.45	1.60	1.43	1.54	1.54	125,300
Dec 28, 2018	1.40	1.52	1.40	1.50	1.50	86,500
Dec 27, 2018	1.45	1.45	1.40	1.41	1.41	37,000
Dec 26, 2018	1.45	1.50	1.38	1.46	1.46	99,600
Dec 24, 2018	1.29	1.51	1.29	1.51	1.51	150,800
Dec 21, 2018	1.49	1.52	1.27	1.27	1.27	265,800
Dec 20, 2018	1.46	1.57	1.41	1.56	1.56	131,500
Dec 19, 2018	1.60	1.60	1.48	1.51	1.51	55,800
Dec 18, 2018	1.61	1.64	1.55	1.58	1.58	38,700
Dec 17, 2018	1.61	1.62	1.56	1.62	1.62	51,700
Dec 14, 2018	1.60	1.64	1.60	1.61	1.61	42,400
Dec 13, 2018	1.70	1.71	1.61	1.67	1.67	54,200
Dec 12, 2018	1.68	1.75	1.64	1.69	1.69	229,400
Dec 11, 2018	1.62	1.68	1.61	1.66	1.66	40,000
Dec 10, 2018	1.68	1.68	1.57	1.62	1.62	82,700
Dec 07, 2018	1.62	1.68	1.59	1.68	1.68	100,200
Dec 06, 2018	1.54	1.62	1.53	1.61	1.61	45,200
Dec 04, 2018	1.61	1.63	1.56	1.61	1.61	93,900
Dec 03, 2018	1.65	1.68	1.59	1.63	1.63	63,000
Nov 30, 2018	1.58	1.61	1.56	1.60	1.60	57,300
Nov 29, 2018	1.62	1.62	1.53	1.60	1.60	47,900
Nov 28, 2018	1.63	1.64	1.55	1.62	1.62	126,100
Nov 27, 2018	1.62	1.71	1.55	1.67	1.67	403,300
Nov 26, 2018	1.52	1.62	1.48	1.62	1.62	152,800
Nov 23, 2018	1.50	1.52	1.45	1.52	1.52	36,300
Nov 21, 2018	1.46	1.51	1.40	1.50	1.50	87,300
Nov 20, 2018	1.44	1.47	1.40	1.44	1.44	59,400
Nov 19, 2018	1.52	1.58	1.44	1.50	1.50	283,200
Nov 16, 2018	1.50	1.59	1.47	1.56	1.56	130,600
Nov 15, 2018	1.43	1.52	1.42	1.50	1.50	94,500
Nov 14, 2018	1.52	1.53	1.43	1.46	1.46	164,900
Nov 13, 2018	1.42	1.54	1.42	1.52	1.52	128,300
Nov 12, 2018	1.37	1.55	1.37	1.40	1.40	108,100
Nov 09, 2018	1.46	1.47	1.42	1.42	1.42	45,100
Nov 08, 2018	1.53	1.53	1.47	1.47	1.47	78,100
Nov 07, 2018	1.69	1.69	1.53	1.54	1.54	203,400
Nov 06, 2018	1.50	1.51	1.48	1.50	1.50	106,200
Nov 05, 2018	1.42	1.49	1.40	1.47	1.47	69,600
Nov 02, 2018	1.45	1.52	1.44	1.46	1.46	103,600
Nov 01, 2018	1.40	1.50	1.40	1.46	1.46	121,400
Oct 31, 2018	1.36	1.43	1.32	1.43	1.43	431,700
Oct 30, 2018	1.37	1.40	1.36	1.36	1.36	79,800
Oct 29, 2018	1.45	1.46	1.36	1.38	1.38	114,300
Oct 26, 2018	1.43	1.45	1.39	1.40	1.40	167,000
Oct 25, 2018	1.43	1.47	1.42	1.43	1.43	293,200
Oct 24, 2018	1.46	1.51	1.43	1.44	1.44	140,500
Oct 23, 2018	1.49	1.56	1.41	1.50	1.50	200,600
Oct 22, 2018	1.78	1.84	1.52	1.52	1.52	446,300
Oct 19, 2018	1.72	1.87	1.66	1.78	1.78	1,521,900
Oct 18, 2018	1.54	1.73	1.51	1.67	1.67	782,500
Oct 17, 2018	1.54	1.54	1.52	1.54	1.54	137,500
Oct 16, 2018	1.50	1.54	1.45	1.53	1.53	191,100
Oct 15, 2018	1.51	1.54	1.48	1.52	1.52	86,700
Oct 12, 2018	1.48	1.52	1.47	1.51	1.51	206,900
Oct 11, 2018	1.45	1.49	1.40	1.45	1.45	184,200
Oct 10, 2018	1.39	1.50	1.39	1.46	1.46	297,400
Oct 09, 2018	1.39	1.43	1.39	1.39	1.39	86,500
Oct 08, 2018	1.39	1.44	1.39	1.39	1.39	110,900
Oct 05, 2018	1.47	1.48	1.40	1.41	1.41	197,000
Oct 04, 2018	1.49	1.51	1.38	1.50	1.50	236,300
Oct 03, 2018	1.46	1.54	1.45	1.50	1.50	317,200
Oct 02, 2018	1.37	1.47	1.37	1.45	1.45	234,300
Oct 01, 2018	1.41	1.47	1.38	1.40	1.40	207,300
Sep 28, 2018	1.40	1.43	1.37	1.41	1.41	120,900
Sep 27, 2018	1.44	1.45	1.40	1.42	1.42	192,200
Sep 26, 2018	1.36	1.45	1.36	1.43	1.43	200,600
Sep 25, 2018	1.39	1.41	1.34	1.35	1.35	383,700
Sep 24, 2018	1.50	1.50	1.38	1.38	1.38	357,700
Sep 21, 2018	1.52	1.52	1.48	1.48	1.48	253,400
Sep 20, 2018	1.50	1.53	1.49	1.50	1.50	287,000
Sep 19, 2018	1.51	1.56	1.50	1.51	1.51	381,400
Sep 18, 2018	1.55	1.61	1.50	1.50	1.50	623,200
Sep 17, 2018	1.79	1.79	1.51	1.54	1.54	1,546,800
Sep 14, 2018	1.81	1.91	1.75	1.83	1.83	1,349,900
Sep 13, 2018	1.95	1.96	1.73	1.90	1.90	1,889,000
Sep 12, 2018	2.01	2.13	1.86	1.92	1.92	2,865,600
Sep 11, 2018	2.00	2.32	1.85	2.16	2.16	18,902,300
Sep 10, 2018	1.39	1.43	1.37	1.37	1.37	239,300
Sep 07, 2018	1.40	1.48	1.37	1.38	1.38	291,800
Sep 06, 2018	1.47	1.49	1.35	1.36	1.36	361,800
Sep 05, 2018	1.59	1.64	1.44	1.49	1.49	411,600
Sep 04, 2018	1.70	1.73	1.55	1.58	1.58	337,800
Aug 31, 2018	1.74	1.79	1.73	1.73	1.73	76,300
Aug 30, 2018	1.80	1.80	1.74	1.78	1.78	148,100
Aug 29, 2018	1.77	1.83	1.75	1.79	1.79	152,500
Aug 28, 2018	1.76	1.78	1.70	1.74	1.74	149,600
Aug 27, 2018	1.83	1.87	1.75	1.78	1.78	93,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...