Renren Shs -A- Sponsored American Deposit Share Repr 3 Shs -A- $3.29

down 0.00


31/7/2014 04:01 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
7/31/20143.263.313.253.29651,873
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
4/23/20143.353.483.353.38472,645
4/22/20143.423.503.383.40609,744
4/21/20143.393.593.383.431,550,286
4/17/20143.273.483.263.391,225,192
4/16/20143.273.373.233.351,033,169
4/15/20143.273.353.243.261,574,132
4/14/20143.303.363.263.26783,513
4/11/20143.233.413.203.281,420,755
4/10/20143.393.443.283.301,117,746
4/9/20143.383.443.323.37947,369
4/8/20143.293.403.233.34822,773
4/7/20143.263.353.233.301,260,998
4/4/20143.313.333.293.30746,593
4/3/20143.293.323.273.30893,282
4/2/20143.303.333.233.27941,717
4/1/20143.303.343.263.281,079,056
3/31/20143.203.323.163.272,410,662
3/28/20143.223.233.173.171,392,556
3/27/20143.183.283.173.181,982,982
3/26/20143.233.283.173.182,184,210
3/25/20143.233.283.173.191,831,687
3/24/20143.203.253.123.202,460,569
3/21/20143.303.333.203.222,856,335
3/20/20143.403.453.283.312,414,745
3/19/20143.453.543.223.4012,158,037
3/18/20143.803.853.723.773,395,632
3/17/20143.883.913.693.792,800,876
3/14/20143.753.883.683.762,416,818
3/13/20144.044.103.763.783,271,540
3/12/20143.804.073.674.034,741,633
3/11/20144.004.193.773.813,763,294
Trading Center