$1.84 -0.11 (%) Renren Shs -A- Sponsored American Deposit Share Repr 3 Shs -A- - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/25/20161.952.031.871.95646,689
8/24/20162.102.101.881.901,127,675
8/23/20161.842.141.832.082,004,526
8/22/20161.851.891.761.85494,134
8/19/20161.821.861.821.86161,107
8/18/20161.841.871.821.84222,476
8/17/20161.821.831.751.83620,613
8/16/20161.931.981.851.86880,731
8/15/20161.841.961.821.96577,256
8/12/20161.811.841.811.82264,746
8/11/20161.871.891.811.83533,931
8/10/20161.961.971.831.84653,727
8/9/20161.831.971.801.931,115,122
8/8/20161.731.901.731.811,628,103
8/5/20161.721.771.721.74512,487
8/4/20161.711.741.701.72224,921
8/3/20161.701.741.691.73331,391
8/2/20161.701.721.661.71311,498
8/1/20161.651.721.631.72415,687
7/29/20161.681.701.611.63583,973
7/28/20161.711.711.701.71147,226
7/27/20161.741.761.681.73372,152
7/26/20161.741.751.701.74343,130
7/25/20161.731.751.681.73558,792
7/22/20161.711.731.701.73417,727
7/21/20161.731.761.711.72157,152
7/20/20161.741.771.701.74899,505
7/19/20161.751.811.721.72609,640
7/18/20161.701.791.691.75751,233
7/15/20161.761.781.701.711,019,646
7/14/20161.771.841.751.761,117,219
7/13/20161.751.761.701.73647,742
7/12/20161.911.941.741.771,692,959
7/11/20161.541.851.541.842,568,179
7/8/20161.511.561.511.54553,455
7/7/20161.561.641.511.52629,927
7/6/20161.661.661.541.57942,469
7/5/20161.731.731.531.631,335,379
7/1/20161.801.831.711.731,881,395
6/30/20161.821.841.751.792,850,052
6/29/20161.841.881.821.83554,685
6/28/20161.811.851.811.84109,702
6/27/20161.901.901.801.81505,342
6/24/20161.891.931.871.91349,916
6/23/20161.942.001.931.95683,628
6/22/20162.012.021.931.94937,044
6/21/20162.012.041.981.99946,138
6/20/20161.982.071.952.021,503,349
6/17/20161.901.981.901.97683,748
6/16/20161.951.961.871.92483,355
6/15/20161.972.041.941.98311,319
6/14/20162.032.031.901.99576,923
6/13/20162.042.092.012.02292,672
6/10/20162.112.112.052.07288,175
6/9/20162.142.172.112.12384,121
6/8/20162.142.182.112.17608,100
6/7/20162.132.252.132.20497,652
6/6/20162.122.162.102.14540,202
6/3/20162.162.182.112.13373,102
6/2/20162.102.192.102.15547,695
6/1/20162.202.232.102.11598,203
5/31/20162.282.342.112.232,123,994
5/27/20162.182.342.152.301,670,453
5/26/20162.122.182.092.15433,373
5/25/20162.152.162.072.14510,418
5/24/20162.112.172.092.14599,098
5/23/20162.162.162.012.14585,891
5/20/20161.952.101.912.061,483,626
5/19/20162.262.261.781.822,873,960
5/18/20162.282.312.222.23611,794
5/17/20162.232.412.182.271,267,631
5/16/20162.502.542.152.171,913,664
5/13/20162.622.642.462.50675,739
5/12/20162.642.652.472.491,011,563
5/11/20162.802.822.662.671,018,195
5/10/20162.912.972.832.84968,468
5/9/20163.003.052.862.86886,981
5/6/20163.013.082.993.05550,322
5/5/20163.073.132.983.05651,934
5/4/20163.123.153.093.11233,463
5/3/20163.193.243.123.13257,299
5/2/20163.153.243.153.19212,883
4/29/20163.173.223.123.15430,712
4/28/20163.183.263.183.20300,280
4/27/20163.253.253.163.19210,519
4/26/20163.133.253.133.23367,750
4/25/20163.153.203.133.13457,336
4/22/20163.273.282.933.121,129,919
4/21/20163.263.313.253.27594,466
4/20/20163.303.343.263.26188,313
4/19/20163.363.423.243.33376,992
4/18/20163.493.493.333.35370,014
4/15/20163.473.473.413.42262,758
4/14/20163.463.503.413.44245,101
4/13/20163.483.563.463.47290,556
4/12/20163.423.493.423.49363,971
4/11/20163.403.473.403.43214,642
4/8/20163.423.433.383.40221,114
4/7/20163.253.463.253.40504,900
4/6/20163.193.303.163.26361,140
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center