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 (%)
Jul 30, 2021 0.7154 0.7214 0.6956 0.7201 518,180 -0.01(-0.91%)
Jul 29, 2021 0.7154 0.7313 0.7148 0.7267 205,258 +0.01(+0.73%)
Jul 28, 2021 0.7174 0.7333 0.6975 0.7214 221,350 +0.00(+0.28%)
Jul 27, 2021 0.7154 0.7240 0.6989 0.7194 503,235 -0.01(-1.27%)
Jul 26, 2021 0.7346 0.7403 0.7062 0.7287 333,210 -0.02(-2.65%)
Jul 23, 2021 0.7333 0.7486 0.7097 0.7486 259,905 -0.00(-0.53%)
Jul 22, 2021 0.7406 0.7525 0.7224 0.7525 486,358 +0.02(+2.71%)
Jul 21, 2021 0.7095 0.7419 0.7015 0.7327 294,927 +0.02(+2.79%)
Jul 20, 2021 0.6850 0.7156 0.6850 0.7128 437,372 +0.01(+1.13%)
Jul 19, 2021 0.7134 0.7264 0.6684 0.7048 670,542 -0.04(-5.92%)
Jul 16, 2021 0.7360 0.7492 0.7161 0.7492 567,090 +0.01(+1.16%)
Jul 15, 2021 0.7452 0.7558 0.7154 0.7406 645,604 -0.01(-1.67%)
Jul 14, 2021 0.7611 0.7611 0.7486 0.7532 464,454 -0.01(-0.87%)
Jul 13, 2021 0.7565 0.7654 0.7512 0.7598 355,114 -0.00(-0.17%)
Jul 12, 2021 0.7565 0.7684 0.7499 0.7611 410,652 +0.00(+0.09%)
Jul 09, 2021 0.7492 0.7650 0.7492 0.7605 341,513 +0.00(+0.00%)
Jul 08, 2021 0.7512 0.7671 0.7366 0.7605 377,864 -0.01(-1.88%)
Jul 07, 2021 0.7717 0.7909 0.7466 0.7750 509,530 +0.01(+0.78%)
Jul 06, 2021 0.7664 0.7856 0.7486 0.7691 452,981 -0.00(-0.26%)
Jul 02, 2021 0.7658 0.7784 0.7532 0.7711 319,096 +0.01(+1.04%)
Jul 01, 2021 0.7890 0.7936 0.7472 0.7631 266,668 -0.03(-3.76%)
Jun 30, 2021 0.7664 0.7929 0.7664 0.7929 348,563 +0.02(+2.31%)
Jun 29, 2021 0.7651 0.7863 0.7532 0.7750 231,192 +0.01(+1.56%)
Jun 28, 2021 0.7313 0.7704 0.7313 0.7631 463,925 +0.02(+2.04%)
Jun 25, 2021 0.7830 0.8579 0.7154 0.7479 3,730,078 -0.03(-3.34%)
Jun 24, 2021 0.7565 0.7810 0.7565 0.7737 595,048 +0.01(+1.13%)
Jun 23, 2021 0.7512 0.7770 0.7307 0.7651 333,240 +0.03(+3.49%)
Jun 22, 2021 0.7631 0.7651 0.7346 0.7393 1,061,193 -0.02(-2.96%)
Jun 21, 2021 0.7618 0.7618 0.7419 0.7618 502,903 +0.01(+0.97%)
Jun 18, 2021 0.7558 0.7697 0.7287 0.7545 537,502 -0.00(-0.09%)
Jun 17, 2021 0.7187 0.7817 0.7187 0.7552 1,323,075 +0.03(+4.49%)
Jun 16, 2021 0.7221 0.7280 0.7075 0.7227 470,748 -0.01(-1.45%)
Jun 15, 2021 0.7406 0.7545 0.7260 0.7333 569,702 +0.00(+0.64%)
Jun 14, 2021 0.7386 0.7386 0.7207 0.7287 838,816 -0.02(-2.57%)
Jun 11, 2021 0.7287 0.7817 0.7240 0.7479 1,148,447 +0.02(+3.39%)
Jun 10, 2021 0.7717 0.7717 0.7168 0.7234 778,930 -0.03(-4.38%)
Jun 09, 2021 0.7770 0.7803 0.7380 0.7565 875,544 -0.01(-0.95%)
Jun 08, 2021 0.7823 0.7843 0.7353 0.7638 1,389,240 -0.03(-3.84%)
Jun 07, 2021 0.7982 0.8128 0.7618 0.7943 975,388 +0.01(+1.10%)
Jun 04, 2021 0.8115 0.8148 0.7373 0.7856 1,256,397 -0.03(-4.12%)
Jun 03, 2021 0.7545 0.8267 0.7333 0.8194 1,459,617 +0.05(+6.64%)
Jun 02, 2021 0.6936 0.7697 0.6823 0.7684 2,421,917 +0.04(+5.94%)
Jun 01, 2021 0.7552 0.7591 0.6558 0.7254 7,646,078 -0.09(-11.41%)
May 28, 2021 0.8194 0.8474 0.8042 0.8188 929,798 +0.01(+1.73%)
May 27, 2021 0.7651 0.8261 0.7625 0.8049 2,757,543 +0.04(+4.74%)
May 26, 2021 0.7651 0.7817 0.7452 0.7684 1,139,042 +0.03(+3.39%)
May 25, 2021 0.7346 0.7943 0.7287 0.7433 3,285,174 -0.01(-1.49%)
May 24, 2021 0.6724 0.7863 0.6565 0.7545 3,405,186 +0.07(+10.26%)
May 21, 2021 0.6611 0.6956 0.6306 0.6843 908,694 +0.04(+5.62%)
May 20, 2021 0.6101 0.6697 0.5902 0.6479 1,047,002 +0.03(+4.49%)
May 19, 2021 0.6479 0.6565 0.5975 0.6200 1,666,053 -0.03(-4.20%)
May 18, 2021 0.7254 0.7287 0.6429 0.6472 1,978,235 -0.07(-9.70%)
May 17, 2021 0.7777 0.7777 0.6956 0.7168 2,356,401 -0.08(-9.83%)
May 14, 2021 0.5942 0.8082 0.5836 0.7949 9,415,130 +0.21(+36.83%)
May 13, 2021 0.6068 0.6068 0.5670 0.5810 558,999 -0.01(-2.34%)
May 12, 2021 0.5849 0.6075 0.5849 0.5949 598,837 -0.00(-0.44%)
May 11, 2021 0.5909 0.6293 0.5743 0.5975 566,184 -0.01(-1.42%)
May 10, 2021 0.6333 0.6392 0.5962 0.6061 664,896 -0.03(-4.98%)
May 07, 2021 0.6704 0.6710 0.6273 0.6379 350,903 -0.02(-2.53%)
May 06, 2021 0.6730 0.6889 0.6429 0.6545 918,295 -0.01(-1.20%)
May 05, 2021 0.6624 0.6770 0.6366 0.6624 838,000 +0.01(+2.15%)
May 04, 2021 0.6797 0.6830 0.6406 0.6485 578,895 -0.03(-5.04%)
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.