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 (%)
Jun 30, 2020 0.2385 0.2411 0.2325 0.2358 414,849 -0.01(-4.56%)
Jun 29, 2020 0.2444 0.2517 0.2444 0.2471 574,502 +0.00(+0.81%)
Jun 26, 2020 0.2444 0.2497 0.2425 0.2451 756,302 +0.00(+0.27%)
Jun 25, 2020 0.2385 0.2517 0.2385 0.2444 2,235,906 +0.00(+1.37%)
Jun 24, 2020 0.2557 0.2557 0.2338 0.2411 1,331,454 -0.02(-7.61%)
Jun 23, 2020 0.2650 0.2676 0.2577 0.2610 700,855 -0.00(-1.25%)
Jun 22, 2020 0.2617 0.2650 0.2580 0.2643 1,905,775 -0.00(-1.24%)
Jun 19, 2020 0.2689 0.2789 0.2650 0.2676 4,244,953 +0.00(+1.51%)
Jun 18, 2020 0.2583 0.2769 0.2583 0.2636 1,100,245 -0.00(-0.25%)
Jun 17, 2020 0.2636 0.2716 0.2623 0.2643 833,426 -0.00(-0.50%)
Jun 16, 2020 0.2590 0.2762 0.2590 0.2656 3,062,600 -0.00(-0.25%)
Jun 15, 2020 0.2729 0.2769 0.2583 0.2663 2,201,397 -0.02(-5.85%)
Jun 12, 2020 0.2782 0.2842 0.2729 0.2829 1,450,711 +0.01(+3.89%)
Jun 11, 2020 0.2716 0.2756 0.2681 0.2723 1,060,468 -0.01(-3.75%)
Jun 10, 2020 0.3007 0.3041 0.2710 0.2829 1,755,692 -0.03(-8.96%)
Jun 09, 2020 0.3001 0.3180 0.2915 0.3107 1,306,213 -0.00(-1.47%)
Jun 08, 2020 0.3113 0.3253 0.3080 0.3153 1,914,350 -0.01(-2.46%)
Jun 05, 2020 0.3471 0.3544 0.3060 0.3233 3,740,751 -0.02(-5.43%)
Jun 04, 2020 0.3213 0.3511 0.3213 0.3418 2,631,116 +0.01(+1.57%)
Jun 03, 2020 0.3597 0.3643 0.3279 0.3365 3,340,545 -0.01(-2.50%)
Jun 02, 2020 0.3140 0.3478 0.2988 0.3451 6,043,593 +0.04(+13.26%)
Jun 01, 2020 0.2848 0.3140 0.2782 0.3047 2,140,787 +0.01(+2.45%)
May 29, 2020 0.2968 0.3147 0.2782 0.2974 2,567,804 +0.01(+2.51%)
May 28, 2020 0.2723 0.3147 0.2716 0.2901 5,332,020 +0.02(+7.62%)
May 27, 2020 0.3186 0.3312 0.2458 0.2696 12,604,114 -0.05(-15.91%)
May 26, 2020 0.2848 0.3577 0.2848 0.3206 24,322,464 +0.04(+14.96%)
May 22, 2020 0.1987 0.2981 0.1987 0.2789 32,836,492 +0.08(+38.03%)
May 21, 2020 0.1861 0.2153 0.1762 0.2020 14,504,304 -0.00(-2.24%)
May 20, 2020 0.1139 0.2232 0.1086 0.2067 52,887,148 +0.09(+81.39%)
May 19, 2020 0.1219 0.1219 0.1093 0.1139 547,843 -0.01(-6.52%)
May 18, 2020 0.1312 0.1312 0.1192 0.1219 1,294,801 -0.00(-1.08%)
May 15, 2020 0.1219 0.1312 0.1173 0.1232 1,059,728 +0.01(+5.08%)
May 14, 2020 0.1113 0.1232 0.1020 0.1173 1,239,912 +0.00(+4.12%)
May 13, 2020 0.1126 0.1176 0.1126 0.1126 1,590,045 -0.00(-3.95%)
May 12, 2020 0.0961 0.1312 0.0961 0.1173 5,012,245 +0.03(+28.26%)
May 11, 2020 0.0888 0.0954 0.0828 0.0914 606,158 -0.00(-4.17%)
May 08, 2020 0.0921 0.0954 0.0841 0.0954 697,428 -0.00(-2.04%)
May 07, 2020 0.0848 0.0980 0.0802 0.0974 737,145 +0.01(+10.53%)
May 06, 2020 0.0894 0.0894 0.0795 0.0881 597,765 -0.00(-2.21%)
May 05, 2020 0.0848 0.0914 0.0755 0.0901 1,687,716 +0.00(+0.74%)
May 04, 2020 0.0609 0.0947 0.0609 0.0894 4,672,286 +0.03(+47.09%)
May 01, 2020 0.0629 0.0629 0.0579 0.0608 178,131 -0.00(-2.35%)
Apr 30, 2020 0.0640 0.0640 0.0596 0.0623 617,359 +0.00(+3.29%)
Apr 29, 2020 0.0609 0.0616 0.0556 0.0603 330,010 +0.00(+8.33%)
Apr 28, 2020 0.0517 0.0623 0.0504 0.0556 1,260,292 +0.00(+5.00%)
Apr 27, 2020 0.0530 0.0556 0.0484 0.0530 1,171,392 +0.00(+1.11%)
Apr 24, 2020 0.0543 0.0556 0.0505 0.0524 196,246 -0.00(-1.10%)
Apr 23, 2020 0.0497 0.0536 0.0494 0.0530 266,924 +0.00(+6.65%)
Apr 22, 2020 0.0503 0.0523 0.0485 0.0497 394,650 -0.00(-5.05%)
Apr 21, 2020 0.0530 0.0530 0.0470 0.0523 214,617 -0.00(-3.66%)
Apr 20, 2020 0.0556 0.0563 0.0530 0.0543 296,573 -0.00(-2.59%)
Apr 17, 2020 0.0510 0.0563 0.0510 0.0558 147,939 -0.00(-0.96%)
Apr 16, 2020 0.0583 0.0583 0.0497 0.0563 209,424 -0.00(-2.30%)
Apr 15, 2020 0.0563 0.0583 0.0533 0.0576 95,647 +0.00(+6.36%)
Apr 14, 2020 0.0573 0.0603 0.0497 0.0542 476,681 -0.00(-0.24%)
Apr 13, 2020 0.0643 0.0662 0.0464 0.0543 1,123,282 -0.01(-11.26%)
Apr 09, 2020 0.0596 0.0656 0.0583 0.0612 421,174 +0.01(+10.01%)
Apr 08, 2020 0.0543 0.0596 0.0504 0.0556 459,412 +0.01(+10.53%)
Apr 07, 2020 0.0440 0.0550 0.0424 0.0503 458,279 +0.00(+10.15%)
Apr 06, 2020 0.0477 0.0477 0.0397 0.0457 459,819 +0.00(+2.98%)
Apr 03, 2020 0.0476 0.0476 0.0431 0.0444 123,785 -0.00(-4.56%)
Apr 02, 2020 0.0510 0.0542 0.0465 0.0465 212,489 -0.01(-10.00%)
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.