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 (%)
Nov 29, 2019 0.0603 0.0603 0.0596 0.0600 241,533 +0.00(+0.56%)
Nov 27, 2019 0.0576 0.0603 0.0574 0.0596 1,645,447 +0.00(+1.12%)
Nov 26, 2019 0.0530 0.0590 0.0490 0.0590 2,199,903 +0.01(+20.27%)
Nov 25, 2019 0.0490 0.0510 0.0470 0.0490 682,724 +0.00(+0.35%)
Nov 22, 2019 0.0476 0.0490 0.0472 0.0488 108,690 -0.00(-1.71%)
Nov 21, 2019 0.0484 0.0503 0.0484 0.0497 233,623 +0.00(+0.94%)
Nov 20, 2019 0.0503 0.0503 0.0465 0.0492 628,621 -0.00(-0.91%)
Nov 19, 2019 0.0417 0.0507 0.0417 0.0497 1,335,046 +0.01(+15.01%)
Nov 18, 2019 0.0444 0.0470 0.0431 0.0432 478,523 -0.00(-6.25%)
Nov 15, 2019 0.0457 0.0477 0.0457 0.0461 517,787 -0.00(-1.08%)
Nov 14, 2019 0.0477 0.0477 0.0457 0.0466 130,231 -0.00(-2.33%)
Nov 13, 2019 0.0444 0.0477 0.0444 0.0477 576,918 +0.00(+6.87%)
Nov 12, 2019 0.0468 0.0484 0.0445 0.0446 353,107 -0.00(-4.57%)
Nov 11, 2019 0.0470 0.0477 0.0468 0.0468 44,547 -0.00(-2.62%)
Nov 08, 2019 0.0477 0.0480 0.0477 0.0480 67,931 +0.00(+0.00%)
Nov 07, 2019 0.0484 0.0487 0.0465 0.0480 385,351 -0.00(-3.33%)
Nov 06, 2019 0.0497 0.0497 0.0464 0.0497 231,102 +0.00(+1.34%)
Nov 05, 2019 0.0484 0.0497 0.0464 0.0490 375,826 +0.00(+1.38%)
Nov 04, 2019 0.0484 0.0497 0.0477 0.0484 178,478 +0.00(+0.00%)
Nov 01, 2019 0.0495 0.0495 0.0477 0.0484 199,265 -0.00(-6.41%)
Oct 31, 2019 0.0464 0.0530 0.0464 0.0517 883,031 +0.00(+7.88%)
Oct 30, 2019 0.0484 0.0499 0.0477 0.0479 176,138 -0.00(-2.56%)
Oct 29, 2019 0.0485 0.0509 0.0484 0.0492 384,883 -0.00(-1.77%)
Oct 28, 2019 0.0505 0.0537 0.0498 0.0500 1,351,305 +0.00(+0.71%)
Oct 25, 2019 0.0497 0.0523 0.0477 0.0497 531,373 -0.00(-3.83%)
Oct 24, 2019 0.0491 0.0530 0.0485 0.0517 270,940 +0.00(+0.33%)
Oct 23, 2019 0.0517 0.0517 0.0501 0.0515 117,792 +0.00(+2.29%)
Oct 22, 2019 0.0497 0.0526 0.0477 0.0503 643,611 +0.00(+5.56%)
Oct 21, 2019 0.0477 0.0477 0.0464 0.0477 213,319 +0.00(+0.70%)
Oct 18, 2019 0.0470 0.0484 0.0431 0.0474 460,423 -0.00(-2.05%)
Oct 17, 2019 0.0477 0.0490 0.0477 0.0484 147,139 +0.00(+1.39%)
Oct 16, 2019 0.0497 0.0513 0.0470 0.0477 269,581 +0.00(+0.00%)
Oct 15, 2019 0.0450 0.0503 0.0431 0.0477 809,001 +0.00(+6.92%)
Oct 14, 2019 0.0444 0.0457 0.0431 0.0446 263,256 +0.00(+1.57%)
Oct 11, 2019 0.0437 0.0444 0.0431 0.0439 501,182 +0.00(+0.50%)
Oct 10, 2019 0.0411 0.0444 0.0404 0.0437 879,514 +0.00(+11.44%)
Oct 09, 2019 0.0364 0.0411 0.0358 0.0392 1,761,383 +0.00(+9.21%)
Oct 08, 2019 0.0431 0.0443 0.0358 0.0359 2,040,521 -0.01(-15.44%)
Oct 07, 2019 0.0484 0.0487 0.0424 0.0425 1,118,693 -0.01(-13.36%)
Oct 04, 2019 0.0490 0.0510 0.0470 0.0490 383,434 +0.00(+1.36%)
Oct 03, 2019 0.0497 0.0504 0.0477 0.0484 315,307 -0.00(-6.39%)
Oct 02, 2019 0.0517 0.0526 0.0504 0.0517 173,239 -0.00(-0.48%)
Oct 01, 2019 0.0517 0.0530 0.0505 0.0519 583,832 -0.00(-3.25%)
Sep 30, 2019 0.0530 0.0543 0.0525 0.0537 186,705 -0.00(-1.16%)
Sep 27, 2019 0.0530 0.0543 0.0530 0.0543 389,472 +0.00(+2.44%)
Sep 26, 2019 0.0550 0.0550 0.0530 0.0530 133,719 -0.00(-1.74%)
Sep 25, 2019 0.0530 0.0549 0.0530 0.0539 151,607 -0.00(-0.10%)
Sep 24, 2019 0.0556 0.0556 0.0531 0.0540 339,883 -0.00(-3.55%)
Sep 23, 2019 0.0583 0.0583 0.0550 0.0560 375,781 -0.00(-0.59%)
Sep 20, 2019 0.0588 0.0588 0.0550 0.0563 172,092 -0.00(-2.04%)
Sep 19, 2019 0.0556 0.0575 0.0556 0.0575 42,162 +0.00(+3.29%)
Sep 18, 2019 0.0576 0.0590 0.0551 0.0557 422,608 -0.00(-4.54%)
Sep 17, 2019 0.0590 0.0593 0.0572 0.0583 282,881 -0.00(-0.77%)
Sep 16, 2019 0.0596 0.0596 0.0580 0.0588 527,343 +0.00(+0.82%)
Sep 13, 2019 0.0576 0.0590 0.0572 0.0583 457,404 +0.00(+0.48%)
Sep 12, 2019 0.0576 0.0596 0.0563 0.0580 579,469 -0.00(-0.51%)
Sep 11, 2019 0.0583 0.0596 0.0563 0.0583 874,064 +0.00(+2.06%)
Sep 10, 2019 0.0543 0.0609 0.0543 0.0571 1,497,764 +0.00(+3.88%)
Sep 09, 2019 0.0556 0.0570 0.0537 0.0550 562,078 -0.00(-2.35%)
Sep 06, 2019 0.0550 0.0563 0.0550 0.0563 265,686 +0.00(+2.42%)
Sep 05, 2019 0.0551 0.0563 0.0543 0.0550 142,429 -0.00(-0.47%)
Sep 04, 2019 0.0550 0.0579 0.0543 0.0552 325,662 -0.00(-1.91%)
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.