$2.86 -0.13 (%) Renren Shs -A- Sponsored American Deposit Share Repr 3 Shs -A- - NYSE

Feb. 8, 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
2/8/20162.972.972.852.86320,067
2/5/20163.083.082.962.99281,684
2/4/20163.073.083.033.06161,889
2/3/20163.073.072.953.03372,867
2/2/20163.113.143.003.03479,919
2/1/20163.193.193.093.13186,307
1/29/20163.093.203.093.20200,904
1/28/20163.043.113.013.05331,434
1/27/20163.083.113.003.02334,155
1/26/20163.163.163.073.10417,316
1/25/20163.173.283.173.19305,037
1/22/20163.093.203.083.17945,060
1/21/20163.023.122.993.05443,687
1/20/20163.103.152.983.06599,639
1/19/20163.173.243.143.23793,535
1/15/20163.153.193.063.07394,523
1/14/20163.153.223.123.22325,608
1/13/20163.243.313.123.14602,167
1/12/20163.283.303.203.22409,731
1/11/20163.433.433.253.281,095,394
1/8/20163.563.583.423.45397,755
1/7/20163.603.603.493.50518,191
1/6/20163.623.683.623.63146,953
1/5/20163.643.673.613.66269,006
1/4/20163.643.683.523.67365,704
12/31/20153.683.713.653.68526,301
12/30/20153.673.723.673.68222,066
12/29/20153.743.753.663.69293,849
12/28/20153.683.753.663.74374,147
12/24/20153.643.743.643.72333,604
12/23/20153.653.683.643.67245,256
12/22/20153.623.693.623.66460,844
12/21/20153.563.693.563.67691,704
12/18/20153.623.663.553.57561,482
12/17/20153.583.673.583.64211,673
12/16/20153.603.653.533.62390,097
12/15/20153.513.623.483.61252,109
12/14/20153.533.533.483.52177,518
12/11/20153.603.603.503.51520,109
12/10/20153.683.703.633.65226,939
12/9/20153.723.733.643.70297,689
12/8/20153.683.733.673.73245,625
12/7/20153.753.763.653.73380,802
12/4/20153.673.773.623.71772,420
12/3/20153.503.683.503.68911,817
12/2/20153.473.553.473.52388,220
12/1/20153.373.543.373.51361,521
11/30/20153.403.473.383.41744,147
11/27/20153.423.533.403.42281,767
11/25/20153.473.523.473.50153,214
11/24/20153.513.543.493.51206,164
11/23/20153.503.593.503.52174,597
11/20/20153.443.553.443.54167,510
11/19/20153.423.503.423.47194,083
11/18/20153.483.503.423.42161,645
11/17/20153.473.503.443.44102,610
11/16/20153.473.583.413.44387,792
11/13/20153.543.563.493.51189,025
11/12/20153.523.583.493.57253,128
11/11/20153.553.563.483.51223,939
11/10/20153.493.543.493.53169,885
11/9/20153.503.553.493.55245,723
11/6/20153.483.523.483.52141,588
11/5/20153.583.583.483.49143,616
11/4/20153.563.643.543.58190,805
11/3/20153.603.613.543.56193,466
11/2/20153.623.623.533.60230,010
10/30/20153.523.623.523.62350,781
10/29/20153.503.563.483.55309,211
10/28/20153.443.513.433.50150,801
10/27/20153.473.503.423.48175,338
10/26/20153.443.493.443.4886,198
10/23/20153.493.503.443.49386,752
10/22/20153.483.493.423.46140,758
10/21/20153.493.493.403.45266,089
10/20/20153.483.513.383.50310,296
10/19/20153.503.533.443.51266,398
10/16/20153.473.533.453.49579,976
10/15/20153.413.533.413.50394,013
10/14/20153.473.543.413.41146,161
10/13/20153.433.523.433.50241,743
10/12/20153.483.493.393.46332,823
10/9/20153.413.473.393.45322,930
10/8/20153.373.413.343.40159,081
10/7/20153.403.413.353.38195,547
10/6/20153.363.433.353.38239,364
10/5/20153.303.413.283.36271,693
10/2/20153.143.303.143.30572,473
10/1/20153.163.183.123.13526,517
9/30/20152.993.152.983.10511,159
9/29/20153.043.082.993.01202,459
9/28/20153.023.123.013.05612,636
9/25/20153.093.113.033.05408,636
9/24/20153.003.092.983.06529,238
9/23/20152.943.042.933.01383,322
9/22/20153.013.032.932.95140,045
9/21/20153.003.052.983.04113,669
9/18/20153.053.112.983.03319,757
9/17/20152.833.112.813.09462,991
9/16/20152.822.882.812.85261,345
  • Showing 1-100 of 1,199 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center