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 29, 2021 1.663 1.670 1.640 1.660 1,472,570 -0.01(-0.71%)
Oct 28, 2021 1.664 1.681 1.656 1.672 1,563,869 +0.01(+0.64%)
Oct 27, 2021 1.653 1.668 1.650 1.661 1,586,875 -0.00(-0.12%)
Oct 26, 2021 1.665 1.663 2,626,738 -0.01(-0.36%)
Oct 25, 2021 1.660 1.685 1.649 1.669 2,956,099 +0.00(+0.16%)
Oct 22, 2021 1.662 1.732 1.655 1.667 2,642,724 +0.01(+0.64%)
Oct 21, 2021 1.665 1.674 1.655 1.656 7,430,328 +0.00(+0.04%)
Oct 20, 2021 1.651 1.687 1.630 1.655 3,495,066 +0.00(+0.00%)
Oct 19, 2021 1.654 1.666 1.646 1.655 3,426,018 +0.02(+0.93%)
Oct 18, 2021 1.651 1.669 1.640 1.640 2,875,895 -0.02(-1.16%)
Oct 15, 2021 1.696 1.696 1.653 1.659 2,537,386 -0.02(-0.95%)
Oct 14, 2021 1.663 1.759 1.649 1.675 3,757,206 +0.02(+1.12%)
Oct 13, 2021 1.640 1.668 1.640 1.657 4,432,111 -0.00(-0.12%)
Oct 12, 2021 1.644 1.675 1.614 1.659 4,004,913 -0.00(-0.04%)
Oct 11, 2021 1.573 1.689 1.573 1.659 14,911,680 +0.07(+4.46%)
Oct 08, 2021 1.351 1.694 1.325 1.589 136,377,568 +0.49(+44.46%)
Oct 07, 2021 1.106 1.169 1.060 1.100 2,432,666 +0.04(+4.08%)
Oct 06, 2021 0.9347 1.060 0.9347 1.057 1,074,854 +0.11(+11.62%)
Oct 05, 2021 0.9744 0.9744 0.9334 0.9466 232,687 -0.03(-2.72%)
Oct 04, 2021 0.8949 0.9804 0.8936 0.9731 506,103 +0.07(+7.23%)
Oct 01, 2021 0.9301 0.9534 0.8890 0.9075 202,873 -0.01(-1.51%)
Sep 30, 2021 0.8837 0.9572 0.8837 0.9214 608,981 +0.04(+5.06%)
Sep 29, 2021 0.9320 0.9320 0.8459 0.8771 325,149 -0.05(-5.36%)
Sep 28, 2021 0.9108 0.9360 0.8983 0.9267 327,791 +0.01(+0.72%)
Sep 27, 2021 0.8983 0.9334 0.8764 0.9201 392,748 +0.03(+3.89%)
Sep 24, 2021 0.8400 0.8943 0.8400 0.8857 748,467 +0.04(+4.86%)
Sep 23, 2021 0.8300 0.8545 0.8267 0.8446 249,564 +0.01(+1.67%)
Sep 22, 2021 0.8254 0.8526 0.8183 0.8307 572,162 +0.05(+6.81%)
Sep 21, 2021 0.7545 0.7850 0.7545 0.7777 152,603 +0.02(+2.89%)
Sep 20, 2021 0.7459 0.7750 0.7459 0.7558 469,058 -0.04(-4.84%)
Sep 17, 2021 0.8002 0.8168 0.7744 0.7943 325,542 -0.01(-0.75%)
Sep 16, 2021 0.7731 0.8161 0.7568 0.8002 328,425 +0.02(+2.03%)
Sep 15, 2021 0.7717 0.7969 0.7717 0.7843 313,510 +0.00(+0.51%)
Sep 14, 2021 0.7837 0.8539 0.7665 0.7803 1,329,672 -0.01(-1.01%)
Sep 13, 2021 0.7585 0.8108 0.7565 0.7883 1,096,351 +0.03(+4.39%)
Sep 10, 2021 0.7028 0.7697 0.7028 0.7552 605,283 +0.07(+10.14%)
Sep 09, 2021 0.7353 0.7552 0.6509 0.6856 577,642 -0.04(-6.08%)
Sep 08, 2021 0.7346 0.7472 0.7121 0.7300 516,278 -0.01(-0.72%)
Sep 07, 2021 0.7187 0.7578 0.7187 0.7353 569,883 +0.01(+1.74%)
Sep 03, 2021 0.7214 0.7439 0.7042 0.7227 311,427 -0.00(-0.27%)
Sep 02, 2021 0.7042 0.7452 0.7042 0.7247 452,483 +0.03(+3.60%)
Sep 01, 2021 0.7161 0.7161 0.6995 0.6995 139,440 -0.01(-2.04%)
Aug 31, 2021 0.7088 0.7232 0.6975 0.7141 301,343 +0.01(+1.22%)
Aug 30, 2021 0.7247 0.7287 0.6962 0.7055 418,456 -0.02(-2.29%)
Aug 27, 2021 0.7187 0.7353 0.6949 0.7221 261,943 -0.01(-0.82%)
Aug 26, 2021 0.7393 0.7393 0.6982 0.7280 457,223 -0.02(-2.31%)
Aug 25, 2021 0.7247 0.7591 0.7221 0.7452 526,407 +0.02(+2.09%)
Aug 24, 2021 0.7022 0.7353 0.7009 0.7300 630,055 +0.03(+3.96%)
Aug 23, 2021 0.6571 0.7022 0.6359 0.7022 492,668 +0.04(+6.00%)
Aug 20, 2021 0.6419 0.6624 0.6419 0.6624 207,900 +0.01(+1.73%)
Aug 19, 2021 0.6300 0.6512 0.6260 0.6512 516,429 +0.01(+2.18%)
Aug 18, 2021 0.6320 0.6525 0.6300 0.6373 382,257 +0.00(+0.10%)
Aug 17, 2021 0.6512 0.6667 0.6366 0.6366 445,780 -0.03(-4.19%)
Aug 16, 2021 0.6638 0.6684 0.6445 0.6644 366,723 -0.00(-0.69%)
Aug 13, 2021 0.6777 0.6777 0.6509 0.6691 263,482 -0.01(-1.27%)
Aug 12, 2021 0.6286 0.6903 0.6286 0.6777 267,136 +0.03(+5.25%)
Aug 11, 2021 0.6300 0.6459 0.6293 0.6439 131,545 +0.01(+2.32%)
Aug 10, 2021 0.6326 0.6396 0.6224 0.6293 260,720 -0.00(-0.52%)
Aug 09, 2021 0.6114 0.6353 0.6114 0.6326 402,077 +0.01(+2.14%)
Aug 06, 2021 0.6061 0.6287 0.6061 0.6194 873,778 +0.01(+2.19%)
Aug 05, 2021 0.6445 0.6591 0.6055 0.6061 381,426 -0.05(-6.92%)
Aug 04, 2021 0.6267 0.6618 0.6194 0.6512 433,069 +0.00(+0.10%)
Aug 03, 2021 0.6956 0.7068 0.6306 0.6505 589,779 -0.05(-7.36%)
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.