Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renren Inc ADR (NY: RENN )

1.650 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0644 0.0682 0.0641 0.0668 103,867,176 +0.00(+4.25%)
Oct 30, 2017 0.0626 0.0671 0.0626 0.0641 85,440,552 +0.00(+2.32%)
Oct 27, 2017 0.0601 0.0634 0.0597 0.0626 52,642,584 +0.00(+4.12%)
Oct 26, 2017 0.0598 0.0609 0.0585 0.0601 47,980,464 +0.00(+1.12%)
Oct 25, 2017 0.0573 0.0602 0.0561 0.0595 82,266,072 +0.00(+3.69%)
Oct 24, 2017 0.0549 0.0591 0.0545 0.0574 120,309,672 +0.00(+4.52%)
Oct 23, 2017 0.0604 0.0695 0.0546 0.0549 389,612,800 -0.00(-5.12%)
Oct 20, 2017 0.0568 0.0580 0.0568 0.0578 32,710,946 +0.00(+2.46%)
Oct 19, 2017 0.0565 0.0574 0.0557 0.0565 41,481,620 -0.00(-0.43%)
Oct 18, 2017 0.0563 0.0579 0.0563 0.0567 42,271,104 +0.00(+0.54%)
Oct 17, 2017 0.0562 0.0569 0.0554 0.0564 34,129,104 +0.00(+0.43%)
Oct 16, 2017 0.0554 0.0570 0.0553 0.0562 61,526,752 +0.00(+1.86%)
Oct 13, 2017 0.0551 0.0557 0.0547 0.0551 11,689,878 -0.00(-0.11%)
Oct 12, 2017 0.0556 0.0563 0.0550 0.0552 22,195,532 -0.00(-0.76%)
Oct 11, 2017 0.0548 0.0560 0.0537 0.0556 28,123,438 +0.00(+1.10%)
Oct 10, 2017 0.0546 0.0559 0.0543 0.0550 24,023,486 +0.00(+1.00%)
Oct 09, 2017 0.0538 0.0555 0.0532 0.0545 24,621,720 +0.00(+0.33%)
Oct 06, 2017 0.0536 0.0544 0.0527 0.0543 23,737,770 +0.00(+1.24%)
Oct 05, 2017 0.0537 0.0547 0.0529 0.0536 16,591,226 +0.00(+0.00%)
Oct 04, 2017 0.0544 0.0548 0.0529 0.0536 30,582,550 -0.00(-2.53%)
Oct 03, 2017 0.0562 0.0566 0.0545 0.0550 32,133,888 -0.00(-1.52%)
Oct 02, 2017 0.0542 0.0563 0.0542 0.0559 55,174,492 +0.00(+3.12%)
Sep 29, 2017 0.0529 0.0547 0.0524 0.0542 34,132,744 +0.00(+3.23%)
Sep 28, 2017 0.0520 0.0526 0.0516 0.0525 31,015,840 +0.00(+1.17%)
Sep 27, 2017 0.0520 0.0529 0.0514 0.0519 23,068,892 +0.00(+0.35%)
Sep 26, 2017 0.0511 0.0531 0.0507 0.0517 48,369,748 +0.00(+2.03%)
Sep 25, 2017 0.0544 0.0546 0.0502 0.0507 85,400,184 -0.00(-6.99%)
Sep 22, 2017 0.0533 0.0557 0.0519 0.0545 67,410,320 +0.00(+2.39%)
Sep 21, 2017 0.0496 0.0552 0.0494 0.0532 87,337,992 +0.00(+6.80%)
Sep 20, 2017 0.0484 0.0500 0.0484 0.0498 44,016,008 +0.00(+3.39%)
Sep 19, 2017 0.0486 0.0488 0.0478 0.0482 59,357,824 -0.00(-1.12%)
Sep 18, 2017 0.0490 0.0494 0.0484 0.0487 35,659,928 -0.00(-0.12%)
Sep 15, 2017 0.0484 0.0493 0.0484 0.0488 35,719,980 +0.00(+1.13%)
Sep 14, 2017 0.0488 0.0496 0.0479 0.0482 28,130,222 -0.00(-1.24%)
Sep 13, 2017 0.0479 0.0497 0.0479 0.0488 43,365,824 +0.00(+1.51%)
Sep 12, 2017 0.0468 0.0482 0.0464 0.0481 21,752,812 +0.00(+2.58%)
Sep 11, 2017 0.0459 0.0471 0.0457 0.0469 32,178,060 +0.00(+2.11%)
Sep 08, 2017 0.0471 0.0473 0.0459 0.0459 31,708,870 -0.00(-2.81%)
Sep 07, 2017 0.0464 0.0475 0.0463 0.0473 25,252,050 +0.00(+1.30%)
Sep 06, 2017 0.0462 0.0473 0.0461 0.0467 34,332,432 +0.00(+1.05%)
Sep 05, 2017 0.0443 0.0470 0.0442 0.0462 101,717,768 +0.00(+4.23%)
Sep 01, 2017 0.0455 0.0460 0.0433 0.0443 111,646,040 -0.00(-2.79%)
Aug 31, 2017 0.0476 0.0478 0.0453 0.0456 59,873,008 -0.00(-1.95%)
Aug 30, 2017 0.0487 0.0491 0.0464 0.0465 77,376,472 -0.00(-4.71%)
Aug 29, 2017 0.0481 0.0495 0.0475 0.0488 27,350,334 +0.00(+0.37%)
Aug 28, 2017 0.0480 0.0495 0.0474 0.0486 31,041,648 +0.00(+1.64%)
Aug 25, 2017 0.0487 0.0492 0.0474 0.0478 21,747,848 -0.00(-1.00%)
Aug 24, 2017 0.0468 0.0487 0.0464 0.0483 53,006,556 +0.00(+3.23%)
Aug 23, 2017 0.0479 0.0488 0.0466 0.0468 68,279,384 -0.00(-3.37%)
Aug 22, 2017 0.0484 0.0504 0.0472 0.0484 74,551,408 +0.00(+0.63%)
Aug 21, 2017 0.0514 0.0534 0.0468 0.0481 183,886,736 -0.00(-3.28%)
Aug 18, 2017 0.0444 0.0514 0.0444 0.0497 127,119,872 +0.01(+12.13%)
Aug 17, 2017 0.0442 0.0462 0.0439 0.0444 46,791,112 +0.00(+0.14%)
Aug 16, 2017 0.0416 0.0452 0.0416 0.0443 84,185,352 +0.00(+7.95%)
Aug 15, 2017 0.0416 0.0418 0.0410 0.0410 18,457,562 -0.00(-1.31%)
Aug 14, 2017 0.0411 0.0430 0.0409 0.0416 48,505,904 +0.00(+2.53%)
Aug 11, 2017 0.0398 0.0409 0.0394 0.0406 44,148,028 +0.00(+0.45%)
Aug 10, 2017 0.0413 0.0413 0.0401 0.0404 34,187,504 -0.00(-2.91%)
Aug 09, 2017 0.0416 0.0418 0.0409 0.0416 36,682,848 -0.00(-0.43%)
Aug 08, 2017 0.0420 0.0423 0.0415 0.0418 33,100,062 -0.00(-0.72%)
Aug 07, 2017 0.0421 0.0429 0.0417 0.0421 27,536,786 +0.00(+0.00%)
Aug 04, 2017 0.0415 0.0423 0.0412 0.0421 24,767,474 +0.00(+1.46%)
Aug 03, 2017 0.0414 0.0420 0.0409 0.0415 36,862,184 -0.00(-0.15%)
Aug 02, 2017 0.0414 0.0419 0.0408 0.0415 24,749,440 +0.00(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.