$1.81 -0.04 (%) Renren Shs -A- Sponsored American Deposit Share Repr 3 Shs -A- - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RENN historical data

Date Open High Low Close Volume
12/8/20161.811.851.791.81257,811
12/7/20161.791.851.791.85216,613
12/6/20161.821.821.781.79209,861
12/5/20161.771.811.761.80286,789
12/2/20161.801.821.761.77260,070
12/1/20161.931.931.781.80413,563
11/30/20161.961.961.891.92423,613
11/29/20161.941.971.901.94491,409
11/28/20161.921.971.871.94387,842
11/25/20161.861.961.861.93390,378
11/23/20161.761.841.761.83716,061
11/22/20161.821.821.781.79136,724
11/21/20161.801.821.761.81240,802
11/18/20161.791.831.761.79310,536
11/17/20161.811.831.761.78411,759
11/16/20161.821.831.781.81298,546
11/15/20161.781.821.781.79222,965
11/14/20161.811.841.781.78399,067
11/11/20161.791.831.771.81118,738
11/10/20161.821.891.761.81363,194
11/9/20161.801.841.761.82189,488
11/8/20161.841.841.801.81289,247
11/7/20161.841.891.821.83304,987
11/4/20161.801.831.801.80191,877
11/3/20161.811.851.801.81246,735
11/2/20161.861.901.821.82279,188
11/1/20161.961.981.881.88784,628
10/31/20162.032.041.961.96644,049
10/28/20162.092.092.022.02460,350
10/27/20162.052.102.052.08413,863
10/26/20162.052.092.052.06216,027
10/25/20162.042.092.032.06311,866
10/24/20162.012.051.962.04523,385
10/21/20162.082.091.992.02628,117
10/20/20162.092.122.072.08293,867
10/19/20162.102.142.072.08156,425
10/18/20162.112.152.072.09403,121
10/17/20162.102.112.052.09233,623
10/14/20162.102.202.062.08630,808
10/13/20162.132.162.072.10423,287
10/12/20162.102.222.092.17928,865
10/11/20162.222.292.082.091,165,426
10/10/20162.262.322.252.25321,421
10/7/20162.462.502.242.281,077,481
10/6/20162.352.492.332.451,271,152
10/5/20162.462.462.312.351,613,149
10/4/20162.052.482.042.474,227,245
10/3/20162.072.081.982.051,030,253
9/30/20161.962.081.932.062,015,108
9/29/20161.941.971.901.91238,308
9/28/20161.921.971.911.94481,763
9/27/20161.921.961.891.92663,319
9/26/20161.911.961.871.92700,728
9/23/20161.871.951.871.95505,221
9/22/20161.871.941.871.90841,072
9/21/20161.881.951.851.85664,728
9/20/20161.881.891.861.87406,431
9/19/20161.851.911.831.88633,247
9/16/20161.891.911.851.85265,041
9/15/20161.841.921.841.90415,380
9/14/20161.861.861.831.84181,708
9/13/20161.871.901.841.84309,734
9/12/20161.851.941.841.92405,461
9/9/20161.941.951.881.88491,028
9/8/20161.832.041.831.981,210,161
9/7/20161.841.871.811.82533,723
9/6/20161.851.881.811.83821,968
9/2/20161.821.881.821.84568,650
9/1/20161.851.851.821.83336,065
8/31/20161.841.881.831.83336,275
8/30/20161.841.921.831.85416,228
8/29/20161.861.911.821.86775,620
8/26/20161.921.941.831.84864,952
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center