$2.91 -0.15 (%) Renren Shs -A- Sponsored American Deposit Share Repr 3 Shs -A- - NYSE

May. 5, 2015 | 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
5/4/20152.943.142.923.06712,862
5/1/20152.962.992.922.96224,380
4/30/20153.003.052.972.97560,781
4/29/20153.093.102.922.97577,680
4/28/20153.053.123.043.09341,931
4/27/20153.053.253.023.061,012,512
4/24/20152.973.052.973.05794,728
4/23/20152.823.002.772.971,304,710
4/22/20152.702.812.682.801,113,318
4/21/20152.652.682.632.68262,015
4/20/20152.642.682.642.64393,467
4/17/20152.662.692.632.64383,308
4/16/20152.672.722.662.68206,276
4/15/20152.702.722.672.67339,458
4/14/20152.702.712.652.68307,928
4/13/20152.682.742.682.70226,954
4/10/20152.732.782.702.70326,781
4/9/20152.802.812.712.73267,915
4/8/20152.742.822.722.78566,720
4/7/20152.652.762.652.74860,713
4/6/20152.582.692.582.68450,501
4/2/20152.472.682.452.661,762,289
4/1/20152.402.472.392.45388,980
3/31/20152.372.452.372.41297,067
3/30/20152.412.472.382.39354,941
3/27/20152.502.522.402.45512,341
3/26/20152.492.542.482.53238,602
3/25/20152.502.542.472.51222,575
3/24/20152.392.542.392.53463,726
3/23/20152.352.442.352.40322,861
3/20/20152.402.442.352.40540,435
3/19/20152.472.472.362.43328,614
3/18/20152.402.412.362.39373,839
3/17/20152.412.422.372.40352,497
3/16/20152.482.492.422.43336,280
3/13/20152.492.502.452.46181,382
3/12/20152.472.512.452.49322,121
3/11/20152.432.542.412.48439,509
3/10/20152.542.572.402.41533,975
3/9/20152.512.612.512.57379,218
3/6/20152.532.552.522.52253,228
3/5/20152.492.552.492.52249,737
3/4/20152.522.542.502.53259,803
3/3/20152.562.582.502.51518,520
3/2/20152.582.602.552.55419,776
2/27/20152.592.622.572.57320,513
2/26/20152.602.622.592.59177,376
2/25/20152.582.622.572.60189,848
2/24/20152.572.622.572.58129,910
2/23/20152.582.602.562.58266,323
2/20/20152.592.612.582.61185,626
2/19/20152.592.622.582.59146,060
2/18/20152.582.612.582.58163,896
2/17/20152.622.632.572.58295,359
2/13/20152.652.702.632.64192,062
2/12/20152.622.762.602.66444,856
2/11/20152.602.662.592.65339,908
2/10/20152.602.652.602.60153,771
2/9/20152.632.662.622.63223,334
2/6/20152.642.702.592.66484,763
2/5/20152.642.712.622.69239,439
2/4/20152.482.722.482.64540,055
2/3/20152.542.612.542.58376,281
2/2/20152.572.622.522.53530,973
1/30/20152.552.622.552.58382,386
1/29/20152.532.612.522.58401,777
1/28/20152.562.592.542.56292,846
1/27/20152.582.612.542.55448,042
1/26/20152.572.662.572.59274,718
1/23/20152.562.612.562.58310,443
1/22/20152.592.622.572.57505,109
1/21/20152.602.632.592.60388,278
1/20/20152.592.622.572.58429,285
1/16/20152.552.612.542.59562,763
1/15/20152.622.642.562.58491,137
1/14/20152.602.652.592.60365,257
1/13/20152.682.682.602.60198,587
1/12/20152.662.672.582.67306,065
1/9/20152.602.652.602.62197,230
1/8/20152.542.652.542.62275,597
1/7/20152.582.632.582.59378,281
1/6/20152.672.712.582.58503,524
1/5/20152.702.802.662.66808,123
1/2/20152.522.722.522.69779,549
12/31/20142.562.602.482.51748,951
12/30/20142.592.652.532.56685,951
12/29/20142.612.702.602.60531,182
12/26/20142.612.682.602.65599,594
12/24/20142.582.662.552.61386,329
12/23/20142.652.702.592.60502,498
12/22/20142.752.792.642.65465,833
12/19/20142.632.792.632.75959,970
12/18/20142.672.682.622.63516,894
12/17/20142.512.632.512.61544,473
12/16/20142.482.582.462.49716,752
12/15/20142.542.602.452.47793,452
12/12/20142.552.662.532.531,283,554
12/11/20142.592.682.592.62517,434
12/10/20142.602.702.592.59812,100
12/9/20142.582.692.532.63792,060
  • Showing 1-100 of 1,006 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center