$2.56 0.00 (%) Renren Shs -A- Sponsored American Deposit Share Repr 3 Shs -A- - NYSE

Jan. 28, 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
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
12/8/20142.612.702.612.61595,058
12/5/20142.562.702.562.65530,949
12/4/20142.722.722.562.56950,713
12/3/20142.672.782.672.70521,165
12/2/20142.692.812.652.69714,842
12/1/20142.822.852.642.70820,125
11/28/20142.802.902.782.87354,274
11/26/20142.712.862.702.82530,110
11/25/20142.692.782.682.70623,083
11/24/20142.652.752.652.681,552,857
11/21/20142.812.902.652.662,187,500
11/20/20142.873.032.862.961,101,247
11/19/20142.942.972.902.90317,506
11/18/20143.123.132.902.96958,491
11/17/20143.163.203.133.13239,369
11/14/20143.163.203.153.18382,619
11/13/20143.223.223.153.15283,718
11/12/20143.183.243.153.20249,560
11/11/20143.233.253.173.17439,517
11/10/20143.153.253.153.23215,068
11/7/20143.133.203.093.17829,717
11/6/20143.183.203.123.17563,805
11/5/20143.273.283.173.18643,996
11/4/20143.263.303.263.27251,729
11/3/20143.443.493.273.271,165,736
10/31/20143.393.503.363.471,039,882
10/30/20143.453.453.333.33814,229
10/29/20143.343.423.343.39846,877
10/28/20143.353.453.353.36855,353
10/27/20143.383.403.323.35593,494
10/24/20143.353.433.273.41775,747
10/23/20143.263.403.263.35749,174
10/22/20143.303.363.253.26703,302
10/21/20143.383.393.283.30877,582
10/20/20143.183.323.173.29828,149
10/17/20143.203.223.143.18643,489
10/16/20143.123.223.103.141,255,461
10/15/20143.123.203.063.171,197,260
10/14/20143.173.273.113.191,129,104
10/13/20143.193.243.173.19949,143
10/10/20143.223.273.173.18788,091
10/9/20143.213.313.203.23760,460
10/8/20143.253.313.203.22915,715
10/7/20143.253.343.243.24751,742
10/6/20143.293.343.243.24883,323
10/3/20143.293.393.293.32668,069
10/2/20143.273.383.253.31938,909
10/1/20143.423.533.253.251,951,831
9/30/20143.483.503.403.441,071,676
9/29/20143.373.503.363.46917,815
9/26/20143.303.453.303.43715,778
9/25/20143.373.423.303.32729,567
9/24/20143.283.433.263.40655,089
9/23/20143.293.393.243.33859,540
9/22/20143.403.403.243.30828,321
9/19/20143.413.493.363.361,051,807
9/18/20143.353.483.333.441,192,558
9/17/20143.273.473.233.411,037,058
9/16/20143.323.373.253.291,409,996
9/15/20143.473.503.343.38849,904
9/12/20143.373.533.373.52885,287
9/11/20143.413.433.313.40875,111
9/10/20143.413.483.383.42824,662
9/9/20143.493.533.403.43875,167
9/8/20143.493.553.473.48470,470
9/5/20143.453.513.383.49646,680
  • Showing 1-100 of 940 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center