Renren Shs -A- Sponsored American Deposit Share Repr 3 Shs -A- $3.38

down -0.14


15/9/2014 04:00 PM  |  NYSE : RENN  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RENN historical data

Date Open High Low Close Volume
9/15/20143.473.503.343.38849,904
9/12/20143.373.533.373.52885,287
9/11/20143.413.433.313.40875,111
9/10/20143.413.483.383.42824,662
9/9/20143.493.533.403.43875,167
9/8/20143.493.553.473.48470,470
9/5/20143.453.513.383.49646,680
9/4/20143.493.543.453.45474,419
9/3/20143.503.603.463.50720,210
9/2/20143.353.653.343.492,732,125
8/29/20143.343.403.303.34739,882
8/28/20143.353.413.313.36619,353
8/27/20143.403.483.383.411,289,707
8/26/20143.273.443.263.373,540,667
8/25/20143.193.313.193.271,121,802
8/22/20143.253.313.223.23568,126
8/21/20143.223.263.223.24506,556
8/20/20143.193.253.183.23478,846
8/19/20143.213.283.183.22607,007
8/18/20143.183.303.183.21695,579
8/15/20143.193.243.163.20289,673
8/14/20143.163.213.163.20268,667
8/13/20143.233.253.103.21947,486
8/12/20143.263.293.193.23650,503
8/11/20143.203.273.183.27524,686
8/8/20143.223.243.193.19297,094
8/7/20143.223.283.203.20423,785
8/6/20143.243.313.243.24392,138
8/5/20143.303.303.213.26401,845
8/4/20143.223.323.193.29424,496
8/1/20143.253.313.173.25718,191
7/31/20143.263.313.253.29652,273
7/30/20143.273.403.233.291,868,917
7/29/20143.283.303.213.24485,639
7/28/20143.283.323.223.23569,574
7/25/20143.283.383.203.30667,342
7/24/20143.193.303.193.28535,301
7/23/20143.203.273.163.20320,523
7/22/20143.223.253.193.23313,692
7/21/20143.313.323.173.17527,965
7/18/20143.293.313.233.29505,892
7/17/20143.233.383.233.31793,392
7/16/20143.253.303.243.27668,230
7/15/20143.223.283.203.25430,626
7/14/20143.213.263.193.21658,131
7/11/20143.163.223.163.20239,075
7/10/20143.123.173.103.16414,884
7/9/20143.213.223.133.18404,523
7/8/20143.303.303.103.201,141,152
7/7/20143.383.413.303.30611,935
7/3/20143.413.463.403.41327,333
7/2/20143.413.483.403.41910,518
7/1/20143.363.423.363.39611,726
6/30/20143.283.383.263.34860,309
6/27/20143.343.373.293.32515,021
6/26/20143.323.423.313.33825,231
6/25/20143.303.373.303.33258,375
6/24/20143.293.403.293.33681,490
6/23/20143.283.383.253.35600,510
6/20/20143.343.373.313.31623,323
6/19/20143.403.423.333.34745,156
6/18/20143.343.463.343.37524,796
6/17/20143.233.443.233.341,082,286
6/16/20143.233.323.223.29484,201
6/13/20143.353.353.273.30389,088
6/12/20143.313.353.303.31497,770
6/11/20143.303.353.293.31527,756
6/10/20143.383.383.273.34611,855
6/9/20143.343.413.303.34592,722
6/6/20143.333.353.303.33376,412
6/5/20143.303.383.303.33304,662
6/4/20143.343.383.323.33380,132
6/3/20143.433.433.323.34473,003
6/2/20143.383.503.373.43676,866
5/30/20143.463.473.353.38359,015
5/29/20143.333.523.333.46913,141
5/28/20143.303.393.303.34517,691
5/27/20143.393.453.333.37567,454
5/23/20143.283.603.203.411,878,714
5/22/20143.163.323.133.282,085,057
5/21/20143.283.283.173.171,157,055
5/20/20143.283.323.263.28710,341
5/19/20143.283.323.273.29549,616
5/16/20143.313.343.283.29379,579
5/15/20143.273.333.233.29856,427
5/14/20143.303.313.273.27707,833
5/13/20143.303.313.273.30629,342
5/12/20143.293.343.273.29851,054
5/9/20143.273.313.203.29854,275
5/8/20143.253.313.233.28675,171
5/7/20143.253.313.123.261,285,467
5/6/20143.313.333.233.231,064,284
5/5/20143.253.333.253.32278,316
5/2/20143.333.383.283.29497,755
5/1/20143.293.493.263.32899,244
4/30/20143.303.313.203.29762,933
4/29/20143.243.333.213.29713,360
4/28/20143.273.293.193.241,325,204
4/25/20143.273.333.233.291,125,809
4/24/20143.383.403.253.29807,938
Trading Center