RENREN$4.74

down -0.01


25/5/2012 04:25 PM |  NYSE: RENN |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

RENN historical data

Date Open High Low Close Volume
5/4/2011 19.50 24.00 18.00 18.01 907620
5/5/2011 18.17 18.73 15.50 16.87 285884
5/6/2011 17.23 17.41 16.11 16.80 76823
5/9/2011 17.32 17.55 15.88 16.03 86819
5/10/2011 15.68 15.70 14.51 14.75 155659
5/11/2011 14.55 14.55 13.04 13.49 203419
5/12/2011 13.39 13.98 12.55 12.60 139000
5/13/2011 12.90 13.35 12.00 13.16 137121
5/16/2011 13.25 13.57 12.30 12.60 82843
5/17/2011 12.60 12.97 12.36 12.73 40555
5/18/2011 13.18 13.89 13.12 13.70 93518
5/19/2011 14.00 14.80 13.67 13.75 172165
5/20/2011 13.88 13.88 12.95 13.00 62220
5/23/2011 12.48 12.68 12.30 12.40 46578
5/24/2011 12.66 13.05 12.20 12.26 42538
5/25/2011 12.27 12.68 12.20 12.35 39350
5/26/2011 12.49 12.69 12.26 12.69 28996
5/27/2011 12.97 13.15 12.80 13.00 41889
5/31/2011 13.26 13.35 12.62 12.85 48008
6/1/2011 12.85 12.92 12.31 12.40 36181
6/2/2011 12.59 13.18 12.41 13.01 29870
6/3/2011 12.75 13.22 12.60 12.69 40471
6/6/2011 12.90 12.93 12.12 12.34 33357
6/7/2011 12.40 12.70 12.10 12.17 29123
6/8/2011 12.13 12.27 10.40 10.51 107365
6/9/2011 10.42 10.60 9.10 9.17 117505
6/10/2011 9.15 9.67 8.80 9.35 70826
6/14/2011 8.37 8.86 8.22 8.27 93890
6/15/2011 8.14 8.24 7.45 7.52 77629
6/16/2011 7.85 8.04 6.77 6.78 112139
6/17/2011 7.16 7.25 6.55 7.03 88775
6/20/2011 7.17 8.07 6.95 7.60 103985
6/21/2011 7.89 7.89 7.10 7.21 138829
6/22/2011 7.19 7.54 6.86 6.88 93064
6/23/2011 6.75 6.88 6.43 6.53 122659
6/24/2011 6.66 6.67 6.13 6.23 83139
6/27/2011 6.29 7.09 6.15 7.00 121630
6/28/2011 7.24 7.95 6.91 7.60 158530
6/29/2011 7.70 8.60 7.65 8.57 161600
6/30/2011 8.91 9.30 8.70 8.85 165620
7/1/2011 8.69 9.29 8.24 9.25 81722
7/5/2011 9.65 10.19 9.35 9.94 86092
7/6/2011 10.20 11.00 10.09 10.70 93399
7/7/2011 11.58 11.99 11.14 11.33 129595
7/8/2011 10.89 11.30 10.50 10.91 76888
7/11/2011 10.43 10.65 9.80 9.84 84798
7/12/2011 9.83 9.95 9.23 9.52 70427
7/13/2011 10.11 10.50 10.00 10.25 71510
7/14/2011 10.83 10.83 9.75 10.02 67841
7/15/2011 10.45 10.50 9.90 10.26 46650
7/18/2011 9.91 11.04 9.78 10.95 55060
7/19/2011 11.32 11.32 10.35 10.63 68900
7/20/2011 10.38 10.78 10.27 10.67 36249
7/21/2011 10.79 10.80 10.11 10.23 40905
7/22/2011 10.20 10.45 10.10 10.16 21717
7/25/2011 9.80 10.13 9.75 10.02 32002
7/26/2011 10.25 10.56 10.02 10.19 37194
7/27/2011 10.31 10.59 10.11 10.48 42084
7/28/2011 10.60 10.95 10.42 10.78 38487
7/29/2011 10.34 11.10 10.00 10.83 37509
8/1/2011 11.15 11.26 10.18 10.49 31648
8/2/2011 10.27 10.70 10.21 10.25 23242
8/3/2011 10.25 10.56 8.69 9.53 47413
8/4/2011 9.18 9.23 7.86 8.05 54017
8/5/2011 8.25 8.40 7.32 7.62 52742
8/8/2011 6.99 7.08 6.61 6.75 74578
8/9/2011 7.34 7.58 6.85 7.33 67894
8/10/2011 7.12 7.50 6.86 7.24 34568
8/11/2011 7.36 8.10 7.29 7.78 63334
8/12/2011 7.48 8.26 7.28 8.04 72401
8/15/2011 8.35 8.50 8.01 8.10 30822
8/16/2011 7.92 7.95 7.41 7.57 32543
8/17/2011 7.68 7.98 7.20 7.39 29386
8/18/2011 7.08 7.48 6.75 7.08 31293
8/19/2011 7.00 7.34 6.90 6.97 19596
8/22/2011 7.22 7.24 6.66 6.80 25473
8/23/2011 6.90 7.30 6.70 7.30 44431
8/24/2011 8.08 8.12 7.16 7.38 74212
8/25/2011 7.42 7.55 7.05 7.20 21595
8/26/2011 7.11 7.34 6.93 7.18 17907
8/29/2011 7.41 7.42 7.17 7.34 22377
8/30/2011 7.27 7.74 7.20 7.64 31133
8/31/2011 7.74 7.82 7.30 7.34 24065
9/1/2011 7.34 7.60 7.20 7.21 15806
9/2/2011 7.07 7.19 6.99 7.15 11511
9/6/2011 6.85 7.07 6.75 7.03 17071
9/7/2011 6.98 7.28 6.90 6.98 25184
9/8/2011 6.93 7.42 6.91 7.21 37318
9/9/2011 7.06 7.31 6.91 6.91 23365
9/12/2011 6.75 6.90 6.71 6.79 15933
9/13/2011 6.81 6.95 6.73 6.87 15924
9/14/2011 6.93 6.97 6.63 6.75 21928
9/15/2011 6.74 6.77 6.49 6.66 28156
9/16/2011 6.58 6.71 6.54 6.67 15926
9/19/2011 6.50 6.53 5.95 6.02 43071
9/20/2011 6.00 6.05 5.51 5.51 50788
9/21/2011 5.56 5.75 5.48 5.52 24116
9/22/2011 5.28 5.35 4.96 5.02 48147
9/23/2011 5.00 5.50 4.99 5.27 23311
9/26/2011 5.46 5.62 5.09 5.35 18500
Sponsored links
Recent Analysis
Trading Center
Partner Links