$3.52 -0.04 (%) Renren Shs -A- Sponsored American Deposit Share Repr 3 Shs -A- - NYSE

Jul. 30, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RENN historical data

Date Open High Low Close Volume
7/29/20153.523.553.483.55132,425
7/28/20153.443.513.413.49247,030
7/27/20153.553.563.453.46414,609
7/24/20153.673.683.583.60391,524
7/23/20153.633.683.613.64268,873
7/22/20153.603.663.583.60243,539
7/21/20153.683.733.643.66384,332
7/20/20153.693.713.613.68434,520
7/17/20153.613.753.613.691,279,877
7/16/20153.543.643.543.55460,336
7/15/20153.573.663.513.52545,513
7/14/20153.513.643.513.58437,440
7/13/20153.503.583.503.55386,475
7/10/20153.603.693.443.501,270,273
7/9/20153.413.653.393.561,065,516
7/8/20153.203.413.153.282,788,949
7/7/20153.603.642.873.454,415,003
7/6/20153.733.773.643.712,536,771
7/2/20153.783.813.763.80525,669
7/1/20153.793.823.783.79462,844
6/30/20153.833.853.783.79498,435
6/29/20153.773.833.733.821,629,764
6/26/20153.823.843.753.831,416,819
6/25/20153.833.883.833.88591,938
6/24/20153.883.893.813.85692,863
6/23/20153.893.913.863.86374,519
6/22/20153.923.943.843.86758,582
6/19/20153.883.923.883.89929,869
6/18/20153.933.943.863.911,474,449
6/17/20153.953.973.923.961,049,012
6/16/20153.964.003.903.931,479,590
6/15/20153.954.003.953.981,076,999
6/12/20154.004.063.984.001,347,754
6/11/20154.024.023.903.993,376,452
6/10/20154.144.233.943.994,028,967
6/9/20154.254.304.024.11998,126
6/8/20154.274.454.254.28880,093
6/5/20154.204.394.044.321,270,177
6/4/20154.204.324.184.25880,160
6/3/20154.234.434.214.211,555,748
6/2/20154.084.284.084.201,422,252
6/1/20154.004.253.854.032,038,270
5/29/20153.824.023.723.991,538,382
5/28/20153.864.023.793.851,405,407
5/27/20153.894.093.624.032,959,776
5/26/20153.853.883.723.832,723,910
5/22/20153.474.003.473.704,380,908
5/21/20153.273.463.223.451,244,560
5/20/20153.103.273.093.25973,008
5/19/20153.053.183.043.12893,647
5/18/20152.973.072.963.05398,154
5/15/20152.953.042.952.97359,761
5/14/20152.993.022.952.95374,131
5/13/20152.863.052.823.02797,846
5/12/20152.882.982.842.90539,113
5/11/20152.863.002.862.92853,972
5/8/20152.872.902.852.86103,919
5/7/20152.882.942.762.89573,076
5/6/20152.942.942.822.84248,967
5/5/20153.073.102.902.91463,931
5/4/20152.943.142.923.06712,862
5/1/20152.962.992.922.96224,380
4/30/20153.003.052.972.97560,781
4/29/20153.093.102.922.97577,680
4/28/20153.053.123.043.09341,931
4/27/20153.053.253.023.061,012,512
4/24/20152.973.052.973.05794,728
4/23/20152.823.002.772.971,304,710
4/22/20152.702.812.682.801,113,318
4/21/20152.652.682.632.68262,015
4/20/20152.642.682.642.64393,467
4/17/20152.662.692.632.64383,308
4/16/20152.672.722.662.68206,276
4/15/20152.702.722.672.67339,458
4/14/20152.702.712.652.68307,928
4/13/20152.682.742.682.70226,954
4/10/20152.732.782.702.70326,781
4/9/20152.802.812.712.73267,915
4/8/20152.742.822.722.78566,720
4/7/20152.652.762.652.74860,713
4/6/20152.582.692.582.68450,501
4/2/20152.472.682.452.661,762,289
4/1/20152.402.472.392.45388,980
3/31/20152.372.452.372.41297,067
3/30/20152.412.472.382.39354,941
3/27/20152.502.522.402.45512,341
3/26/20152.492.542.482.53238,602
3/25/20152.502.542.472.51222,575
3/24/20152.392.542.392.53463,726
3/23/20152.352.442.352.40322,861
3/20/20152.402.442.352.40540,435
3/19/20152.472.472.362.43328,614
3/18/20152.402.412.362.39373,839
3/17/20152.412.422.372.40352,497
3/16/20152.482.492.422.43336,280
3/13/20152.492.502.452.46181,382
3/12/20152.472.512.452.49322,121
3/11/20152.432.542.412.48439,509
3/10/20152.542.572.402.41533,975
3/9/20152.512.612.512.57379,218
  • Showing 1-100 of 1,066 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!