$3.15 -0.05 (%) Renren Shs -A- Sponsored American Deposit Share Repr 3 Shs -A- - New York Stock Exchange, Inc.

Apr. 29, 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
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
4/5/20163.193.193.173.1982,095
4/4/20163.203.233.193.2081,393
4/1/20163.273.273.163.20303,053
3/31/20163.223.283.223.2783,020
3/30/20163.223.293.223.27237,566
3/29/20163.183.283.183.21118,936
3/28/20163.303.303.173.17136,980
3/24/20163.213.273.203.25136,574
3/23/20163.283.313.203.2096,314
3/22/20163.263.303.263.2854,499
3/21/20163.283.303.273.2760,405
3/18/20163.293.333.283.29258,184
3/17/20163.193.283.193.27106,291
3/16/20163.173.203.163.19226,309
3/15/20163.233.253.083.21371,558
3/14/20163.323.333.263.30259,382
3/11/20163.303.333.273.30300,884
3/10/20163.333.333.283.30404,787
3/9/20163.313.343.263.3094,083
3/8/20163.313.353.293.31198,046
3/7/20163.303.383.293.33236,646
3/4/20163.273.363.263.29325,715
3/3/20163.303.353.253.27205,105
3/2/20163.253.383.253.34600,614
3/1/20163.143.253.133.25494,363
2/29/20163.003.142.983.13409,989
2/26/20163.153.183.103.11279,928
2/25/20163.113.163.093.15253,297
2/24/20163.053.173.053.15274,296
2/23/20162.953.092.933.05355,219
2/22/20162.983.052.983.00250,277
2/19/20162.902.972.872.96123,087
2/18/20162.953.002.842.89335,613
2/17/20162.962.972.892.96332,428
2/16/20162.792.972.792.96401,974
2/12/20162.772.792.712.73209,564
2/11/20162.732.782.712.76187,346
2/10/20162.822.822.582.78541,846
2/9/20162.852.912.802.81304,157
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center