$2.51 -0.04 (%) Renren Shs -A- Sponsored American Deposit Share Repr 3 Shs -A- - NYSE

Mar. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RENN historical data

Date Open High Low Close Volume
3/3/20152.562.582.502.51518,520
3/2/20152.582.602.552.55419,776
2/27/20152.592.622.572.57320,513
2/26/20152.602.622.592.59177,376
2/25/20152.582.622.572.60189,848
2/24/20152.572.622.572.58129,910
2/23/20152.582.602.562.58266,323
2/20/20152.592.612.582.61185,626
2/19/20152.592.622.582.59146,060
2/18/20152.582.612.582.58163,896
2/17/20152.622.632.572.58295,359
2/13/20152.652.702.632.64192,062
2/12/20152.622.762.602.66444,856
2/11/20152.602.662.592.65339,908
2/10/20152.602.652.602.60153,771
2/9/20152.632.662.622.63223,334
2/6/20152.642.702.592.66484,763
2/5/20152.642.712.622.69239,439
2/4/20152.482.722.482.64540,055
2/3/20152.542.612.542.58376,281
2/2/20152.572.622.522.53530,973
1/30/20152.552.622.552.58382,386
1/29/20152.532.612.522.58401,777
1/28/20152.562.592.542.56292,846
1/27/20152.582.612.542.55448,042
1/26/20152.572.662.572.59274,718
1/23/20152.562.612.562.58310,443
1/22/20152.592.622.572.57505,109
1/21/20152.602.632.592.60388,278
1/20/20152.592.622.572.58429,285
1/16/20152.552.612.542.59562,763
1/15/20152.622.642.562.58491,137
1/14/20152.602.652.592.60365,257
1/13/20152.682.682.602.60198,587
1/12/20152.662.672.582.67306,065
1/9/20152.602.652.602.62197,230
1/8/20152.542.652.542.62275,597
1/7/20152.582.632.582.59378,281
1/6/20152.672.712.582.58503,524
1/5/20152.702.802.662.66808,123
1/2/20152.522.722.522.69779,549
12/31/20142.562.602.482.51748,951
12/30/20142.592.652.532.56685,951
12/29/20142.612.702.602.60531,182
12/26/20142.612.682.602.65599,594
12/24/20142.582.662.552.61386,329
12/23/20142.652.702.592.60502,498
12/22/20142.752.792.642.65465,833
12/19/20142.632.792.632.75959,970
12/18/20142.672.682.622.63516,894
12/17/20142.512.632.512.61544,473
12/16/20142.482.582.462.49716,752
12/15/20142.542.602.452.47793,452
12/12/20142.552.662.532.531,283,554
12/11/20142.592.682.592.62517,434
12/10/20142.602.702.592.59812,100
12/9/20142.582.692.532.63792,060
12/8/20142.612.702.612.61595,058
12/5/20142.562.702.562.65530,949
12/4/20142.722.722.562.56950,713
12/3/20142.672.782.672.70521,165
12/2/20142.692.812.652.69714,842
12/1/20142.822.852.642.70820,125
11/28/20142.802.902.782.87354,274
11/26/20142.712.862.702.82530,110
11/25/20142.692.782.682.70623,083
11/24/20142.652.752.652.681,552,857
11/21/20142.812.902.652.662,187,500
11/20/20142.873.032.862.961,101,247
11/19/20142.942.972.902.90317,506
11/18/20143.123.132.902.96958,491
11/17/20143.163.203.133.13239,369
11/14/20143.163.203.153.18382,619
11/13/20143.223.223.153.15283,718
11/12/20143.183.243.153.20249,560
11/11/20143.233.253.173.17439,517
11/10/20143.153.253.153.23215,068
11/7/20143.133.203.093.17829,717
11/6/20143.183.203.123.17563,805
11/5/20143.273.283.173.18643,996
11/4/20143.263.303.263.27251,729
11/3/20143.443.493.273.271,165,736
10/31/20143.393.503.363.471,039,882
10/30/20143.453.453.333.33814,229
10/29/20143.343.423.343.39846,877
10/28/20143.353.453.353.36855,353
10/27/20143.383.403.323.35593,494
10/24/20143.353.433.273.41775,747
10/23/20143.263.403.263.35749,174
10/22/20143.303.363.253.26703,302
10/21/20143.383.393.283.30877,582
10/20/20143.183.323.173.29828,149
10/17/20143.203.223.143.18643,489
10/16/20143.123.223.103.141,255,461
10/15/20143.123.203.063.171,197,260
10/14/20143.173.273.113.191,129,104
10/13/20143.193.243.173.19949,143
10/10/20143.223.273.173.18788,091
10/9/20143.213.313.203.23760,460
10/8/20143.253.313.203.22915,715
  • Showing 1-100 of 963 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center