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 (%)
Dec 31, 2020 0.3160 0.3160 0.3160 310,838 -0.02(-7.19%)
Dec 30, 2020 0.3392 0.3471 0.3332 0.3405 310,838 +0.00(+0.59%)
Dec 29, 2020 0.3438 0.3511 0.3332 0.3385 894,157 -0.01(-1.92%)
Dec 28, 2020 0.3438 0.3610 0.3329 0.3451 1,295,073 +0.00(+1.17%)
Dec 24, 2020 0.3677 0.3696 0.3385 0.3412 869,520 -0.03(-9.17%)
Dec 23, 2020 0.3776 0.3808 0.3670 0.3756 714,124 -0.00(-1.22%)
Dec 22, 2020 0.3915 0.3941 0.3782 0.3802 760,076 -0.02(-4.49%)
Dec 21, 2020 0.3915 0.4001 0.3756 0.3981 915,457 -0.00(-0.83%)
Dec 18, 2020 0.3975 0.4293 0.3915 0.4014 1,713,379 +0.00(+0.00%)
Dec 17, 2020 0.3955 0.4061 0.3915 0.4014 970,829 +0.00(+1.00%)
Dec 16, 2020 0.4047 0.4049 0.3908 0.3975 801,317 -0.00(-1.15%)
Dec 15, 2020 0.3975 0.4100 0.3968 0.4021 681,622 +0.01(+1.67%)
Dec 14, 2020 0.4028 0.4140 0.3922 0.3955 1,562,767 -0.01(-1.49%)
Dec 11, 2020 0.4014 0.4173 0.3855 0.4014 2,632,716 +0.00(+0.83%)
Dec 10, 2020 0.4094 0.4159 0.3855 0.3981 1,412,262 -0.00(-1.15%)
Dec 09, 2020 0.4432 0.4564 0.3882 0.4028 4,221,599 -0.05(-11.88%)
Dec 08, 2020 0.3670 0.4955 0.3537 0.4571 10,382,231 +0.10(+26.37%)
Dec 07, 2020 0.3696 0.3908 0.3537 0.3617 2,614,752 -0.01(-2.15%)
Dec 04, 2020 0.3902 0.3902 0.3643 0.3696 1,822,069 -0.02(-4.12%)
Dec 03, 2020 0.3835 0.4001 0.3683 0.3855 2,701,145 +0.01(+1.39%)
Dec 02, 2020 0.3835 0.3915 0.3564 0.3802 3,359,158 -0.01(-3.69%)
Dec 01, 2020 0.3849 0.4624 0.3849 0.3948 6,023,289 +0.02(+4.56%)
Nov 30, 2020 0.4187 0.4206 0.3650 0.3776 2,542,307 -0.06(-13.11%)
Nov 27, 2020 0.4326 0.4630 0.4240 0.4346 2,333,818 -0.01(-2.67%)
Nov 25, 2020 0.4365 0.4770 0.4233 0.4465 4,875,959 +0.00(+0.30%)
Nov 24, 2020 0.4856 0.4968 0.4021 0.4452 9,498,852 -0.09(-16.73%)
Nov 23, 2020 0.2988 0.5432 0.2941 0.5346 28,676,394 +0.25(+86.81%)
Nov 20, 2020 0.2530 0.3378 0.2527 0.2862 24,367,720 +0.03(+13.39%)
Nov 19, 2020 0.2603 0.2670 0.2451 0.2524 585,477 -0.00(-0.52%)
Nov 18, 2020 0.2511 0.2630 0.2511 0.2537 1,020,600 +0.00(+1.06%)
Nov 17, 2020 0.2696 0.2703 0.2511 0.2511 1,047,516 -0.02(-8.23%)
Nov 16, 2020 0.2776 0.2829 0.2723 0.2736 190,494 -0.00(-1.20%)
Nov 13, 2020 0.2829 0.2935 0.2683 0.2769 1,206,158 -0.01(-1.88%)
Nov 12, 2020 0.2729 0.2829 0.2729 0.2822 808,518 +0.01(+2.65%)
Nov 11, 2020 0.2656 0.2795 0.2656 0.2749 284,903 +0.01(+2.22%)
Nov 10, 2020 0.2888 0.2901 0.2663 0.2689 605,690 -0.02(-7.09%)
Nov 09, 2020 0.3100 0.3147 0.2848 0.2895 1,465,308 -0.01(-4.38%)
Nov 06, 2020 0.3060 0.3147 0.2971 0.3027 972,172 -0.01(-2.77%)
Nov 05, 2020 0.3478 0.3544 0.3047 0.3113 2,597,935 -0.02(-6.93%)
Nov 04, 2020 0.3094 0.3385 0.3007 0.3345 2,173,968 +0.03(+8.84%)
Nov 03, 2020 0.3014 0.3147 0.2848 0.3074 3,158,187 +0.01(+1.75%)
Nov 02, 2020 0.2411 0.3047 0.2385 0.3021 5,268,014 +0.06(+23.24%)
Oct 30, 2020 0.2676 0.2676 0.2411 0.2451 1,352,588 -0.02(-6.33%)
Oct 29, 2020 0.2597 0.2729 0.2557 0.2617 765,676 +0.00(+1.80%)
Oct 28, 2020 0.2782 0.2795 0.2484 0.2570 2,346,302 -0.04(-13.97%)
Oct 27, 2020 0.3266 0.3279 0.2829 0.2988 7,369,854 -0.02(-7.01%)
Oct 26, 2020 0.3385 0.3478 0.3147 0.3213 1,807,094 -0.03(-7.79%)
Oct 23, 2020 0.3571 0.3681 0.3431 0.3484 868,011 -0.01(-2.77%)
Oct 22, 2020 0.3484 0.3776 0.3445 0.3584 2,367,361 +0.01(+1.50%)
Oct 21, 2020 0.3312 0.3630 0.3312 0.3531 2,547,696 +0.02(+6.60%)
Oct 20, 2020 0.3643 0.3796 0.3226 0.3312 5,056,490 -0.05(-13.04%)
Oct 19, 2020 0.3001 0.4127 0.2915 0.3809 31,974,322 +0.08(+28.35%)
Oct 16, 2020 0.2888 0.3372 0.2855 0.2968 2,736,877 +0.01(+1.82%)
Oct 15, 2020 0.2941 0.2941 0.2716 0.2915 624,077 +0.00(+0.69%)
Oct 14, 2020 0.2782 0.2981 0.2650 0.2895 4,358,217 +0.01(+2.34%)
Oct 13, 2020 0.2776 0.2888 0.2716 0.2829 446,565 +0.00(+0.47%)
Oct 12, 2020 0.2723 0.2994 0.2696 0.2815 3,361,921 +0.01(+2.16%)
Oct 09, 2020 0.2968 0.3166 0.2756 0.2756 2,946,709 -0.03(-9.57%)
Oct 08, 2020 0.3080 0.3199 0.2895 0.3047 2,328,142 -0.01(-3.77%)
Oct 07, 2020 0.2703 0.3206 0.2617 0.3166 7,211,785 +0.05(+19.20%)
Oct 06, 2020 0.2444 0.2756 0.2444 0.2656 5,182,813 +0.02(+6.37%)
Oct 05, 2020 0.2643 0.2709 0.2425 0.2497 3,375,749 -0.02(-6.22%)
Oct 02, 2020 0.2537 0.2709 0.2524 0.2663 1,915,663 -0.00(-0.74%)
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.