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 (%)
Feb 28, 2023 1.800 1.830 1.700 1.720 30,513 -0.04(-2.27%)
Feb 27, 2023 1.750 1.810 1.660 1.760 68,596 +0.05(+2.92%)
Feb 24, 2023 1.850 1.850 1.620 1.710 41,341 -0.06(-3.39%)
Feb 23, 2023 1.730 1.920 1.712 1.770 70,143 +0.07(+4.12%)
Feb 22, 2023 1.700 1.765 1.661 1.700 60,948 +0.04(+2.41%)
Feb 21, 2023 1.640 1.740 1.590 1.660 77,207 +0.00(+0.00%)
Feb 17, 2023 1.730 1.750 1.660 1.660 68,512 -0.07(-4.05%)
Feb 16, 2023 1.780 1.830 1.720 1.730 73,301 -0.05(-2.81%)
Feb 15, 2023 1.820 1.850 1.780 1.780 73,369 -0.06(-3.26%)
Feb 14, 2023 1.890 1.900 1.820 1.840 55,882 -0.05(-2.65%)
Feb 13, 2023 1.900 1.920 1.860 1.890 20,744 -0.03(-1.56%)
Feb 10, 2023 1.930 1.930 1.880 1.920 112,956 +0.00(+0.00%)
Feb 09, 2023 1.940 1.940 1.890 1.920 170,636 +0.01(+0.52%)
Feb 08, 2023 1.940 1.980 1.890 1.910 226,588 -0.03(-1.55%)
Feb 07, 2023 1.930 1.980 1.890 1.940 94,591 +0.00(+0.00%)
Feb 06, 2023 1.900 1.980 1.880 1.940 52,983 +0.00(+0.00%)
Feb 03, 2023 1.940 1.975 1.900 1.940 66,147 +0.00(+0.00%)
Feb 02, 2023 1.990 2.030 1.910 1.940 113,474 -0.05(-2.51%)
Feb 01, 2023 1.890 2.020 1.890 1.990 161,333 +0.07(+3.65%)
Jan 31, 2023 1.930 1.990 1.910 1.920 122,680 +0.02(+1.05%)
Jan 30, 2023 1.920 1.955 1.874 1.900 162,517 -0.07(-3.55%)
Jan 27, 2023 2.020 2.100 1.950 1.970 119,390 -0.07(-3.43%)
Jan 26, 2023 2.010 2.110 1.980 2.040 101,218 +0.06(+3.03%)
Jan 25, 2023 2.070 2.070 1.940 1.980 94,966 -0.05(-2.46%)
Jan 24, 2023 2.020 2.120 1.990 2.030 104,364 -0.03(-1.46%)
Jan 23, 2023 2.130 2.210 2.050 2.060 398,690 -0.12(-5.50%)
Jan 20, 2023 2.040 2.190 2.010 2.180 276,914 +0.12(+5.83%)
Jan 19, 2023 2.120 2.120 1.990 2.060 185,390 -0.01(-0.48%)
Jan 18, 2023 1.920 2.160 1.920 2.070 337,927 +0.19(+10.11%)
Jan 17, 2023 2.050 2.080 1.810 1.880 252,341 -0.21(-10.05%)
Jan 13, 2023 2.150 2.220 2.080 2.090 287,781 -0.06(-2.79%)
Jan 12, 2023 2.030 2.150 2.020 2.150 274,778 +0.12(+5.91%)
Jan 11, 2023 2.180 2.220 1.990 2.030 550,510 -0.12(-5.58%)
Jan 10, 2023 1.990 2.170 1.911 2.150 615,284 +0.15(+7.50%)
Jan 09, 2023 1.880 2.000 1.850 2.000 472,460 +0.18(+9.89%)
Jan 06, 2023 1.860 1.970 1.820 1.820 416,342 -0.02(-1.09%)
Jan 05, 2023 1.690 1.865 1.620 1.840 357,150 +0.19(+11.52%)
Jan 04, 2023 1.500 1.650 1.460 1.650 209,113 +0.16(+10.74%)
Jan 03, 2023 1.710 1.710 1.450 1.490 436,942 -0.11(-6.88%)
Dec 30, 2022 1.370 1.620 1.340 1.600 394,745 +0.16(+11.11%)
Dec 29, 2022 1.310 1.470 1.290 1.440 456,941 +0.10(+7.46%)
Dec 28, 2022 1.460 1.490 1.295 1.340 363,352 -0.04(-2.90%)
Dec 27, 2022 1.410 1.680 1.380 1.380 566,592 -0.01(-0.72%)
Dec 23, 2022 1.810 1.850 1.310 1.390 927,770 -0.43(-23.63%)
Dec 22, 2022 2.500 2.500 1.760 1.820 2,314,591 -0.42(-18.86%)
Dec 21, 2022 2.160 2.246 2.154 2.243 6,890,123 +0.08(+3.67%)
Dec 20, 2022 2.147 2.163 2.144 2.164 3,184,424 +0.02(+0.96%)
Dec 19, 2022 2.142 2.159 2.130 2.143 6,220,713 +0.00(+0.06%)
Dec 16, 2022 2.160 2.180 2.142 2.142 3,408,748 -0.01(-0.68%)
Dec 15, 2022 2.160 2.176 2.144 2.156 3,276,161 -0.00(-0.12%)
Dec 14, 2022 2.167 2.189 2.158 2.159 2,772,141 -0.00(-0.21%)
Dec 13, 2022 2.183 2.187 2.162 2.164 2,036,052 -0.00(-0.21%)
Dec 12, 2022 2.191 2.209 2.168 2.168 2,288,123 -0.03(-1.33%)
Dec 09, 2022 2.223 2.239 2.195 2.197 1,704,940 -0.03(-1.13%)
Dec 08, 2022 2.165 2.222 2.165 2.222 3,694,377 +0.06(+2.73%)
Dec 07, 2022 2.148 2.168 2.146 2.164 6,439,104 +0.01(+0.59%)
Dec 06, 2022 2.154 2.172 2.148 2.151 1,654,444 +0.01(+0.25%)
Dec 05, 2022 2.158 2.169 2.137 2.146 2,108,271 -0.01(-0.28%)
Dec 02, 2022 2.167 2.179 2.151 2.152 1,059,381 -0.02(-0.70%)
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.