$1.81 0.00 (%) Renren Shs -A- Sponsored American Deposit Share Repr 3 Shs -A- - New York Stock Exchange, Inc.

Jun. 27, 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
6/27/20161.901.901.801.81505,342
6/24/20161.891.931.871.91349,916
6/23/20161.942.001.931.95683,628
6/22/20162.012.021.931.94937,044
6/21/20162.012.041.981.99946,138
6/20/20161.982.071.952.021,503,349
6/17/20161.901.981.901.97683,748
6/16/20161.951.961.871.92483,355
6/15/20161.972.041.941.98311,319
6/14/20162.032.031.901.99576,923
6/13/20162.042.092.012.02292,672
6/10/20162.112.112.052.07288,175
6/9/20162.142.172.112.12384,121
6/8/20162.142.182.112.17608,100
6/7/20162.132.252.132.20497,652
6/6/20162.122.162.102.14540,202
6/3/20162.162.182.112.13373,102
6/2/20162.102.192.102.15547,695
6/1/20162.202.232.102.11598,203
5/31/20162.282.342.112.232,123,994
5/27/20162.182.342.152.301,670,453
5/26/20162.122.182.092.15433,373
5/25/20162.152.162.072.14510,418
5/24/20162.112.172.092.14599,098
5/23/20162.162.162.012.14585,891
5/20/20161.952.101.912.061,483,626
5/19/20162.262.261.781.822,873,960
5/18/20162.282.312.222.23611,794
5/17/20162.232.412.182.271,267,631
5/16/20162.502.542.152.171,913,664
5/13/20162.622.642.462.50675,739
5/12/20162.642.652.472.491,011,563
5/11/20162.802.822.662.671,018,195
5/10/20162.912.972.832.84968,468
5/9/20163.003.052.862.86886,981
5/6/20163.013.082.993.05550,322
5/5/20163.073.132.983.05651,934
5/4/20163.123.153.093.11233,463
5/3/20163.193.243.123.13257,299
5/2/20163.153.243.153.19212,883
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center