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 (%)
Aug 30, 2019 0.0580 0.0580 0.0540 0.0550 156,996 -0.00(-0.57%)
Aug 29, 2019 0.0556 0.0556 0.0543 0.0553 99,542 +0.00(+1.75%)
Aug 28, 2019 0.0537 0.0570 0.0530 0.0544 701,972 -0.00(-1.08%)
Aug 27, 2019 0.0537 0.0556 0.0530 0.0550 134,805 +0.00(+0.00%)
Aug 26, 2019 0.0556 0.0556 0.0537 0.0550 175,579 +0.00(+0.30%)
Aug 23, 2019 0.0563 0.0573 0.0531 0.0548 277,763 -0.00(-0.30%)
Aug 22, 2019 0.0576 0.0583 0.0550 0.0550 148,558 -0.00(-1.19%)
Aug 21, 2019 0.0556 0.0590 0.0548 0.0556 102,636 +0.00(+0.00%)
Aug 20, 2019 0.0590 0.0596 0.0555 0.0556 383,449 -0.00(-3.45%)
Aug 19, 2019 0.0576 0.0583 0.0570 0.0576 332,938 +0.00(+1.16%)
Aug 16, 2019 0.0563 0.0570 0.0550 0.0570 359,281 +0.00(+3.22%)
Aug 15, 2019 0.0556 0.0558 0.0543 0.0552 753,886 +0.00(+1.61%)
Aug 14, 2019 0.0530 0.0550 0.0510 0.0543 411,558 +0.00(+3.81%)
Aug 13, 2019 0.0497 0.0523 0.0477 0.0523 369,757 +0.00(+8.21%)
Aug 12, 2019 0.0484 0.0497 0.0470 0.0484 231,540 +0.00(+0.00%)
Aug 09, 2019 0.0464 0.0484 0.0464 0.0484 119,257 +0.00(+1.90%)
Aug 08, 2019 0.0487 0.0487 0.0464 0.0475 322,960 -0.00(-0.50%)
Aug 07, 2019 0.0503 0.0510 0.0457 0.0477 1,089,905 -0.00(-7.11%)
Aug 06, 2019 0.0517 0.0539 0.0513 0.0513 456,015 -0.00(-4.31%)
Aug 05, 2019 0.0543 0.0550 0.0525 0.0537 568,177 -0.00(-2.41%)
Aug 02, 2019 0.0563 0.0563 0.0537 0.0550 323,051 -0.00(-2.35%)
Aug 01, 2019 0.0570 0.0583 0.0556 0.0563 571,121 -0.00(-1.29%)
Jul 31, 2019 0.0563 0.0574 0.0539 0.0570 320,273 -0.00(-0.75%)
Jul 30, 2019 0.0518 0.0575 0.0503 0.0575 535,480 +0.00(+7.39%)
Jul 29, 2019 0.0527 0.0535 0.0527 0.0535 299,743 -0.00(-0.26%)
Jul 26, 2019 0.0537 0.0540 0.0530 0.0537 176,621 +0.00(+0.62%)
Jul 25, 2019 0.0537 0.0550 0.0517 0.0533 992,537 +0.00(+4.01%)
Jul 24, 2019 0.0551 0.0563 0.0503 0.0513 1,555,823 -0.00(-7.86%)
Jul 23, 2019 0.0563 0.0583 0.0550 0.0556 576,691 -0.00(-4.55%)
Jul 22, 2019 0.0563 0.0590 0.0552 0.0583 404,946 +0.00(+2.33%)
Jul 19, 2019 0.0584 0.0584 0.0558 0.0570 339,656 -0.00(-3.37%)
Jul 18, 2019 0.0636 0.0636 0.0543 0.0590 2,468,941 -0.00(-7.29%)
Jul 17, 2019 0.0644 0.0654 0.0623 0.0636 1,606,515 -0.00(-3.03%)
Jul 16, 2019 0.0662 0.0662 0.0636 0.0656 458,113 -0.00(-0.78%)
Jul 15, 2019 0.0662 0.0696 0.0643 0.0661 1,515,019 -0.00(-0.12%)
Jul 12, 2019 0.0662 0.0662 0.0644 0.0662 403,059 +0.00(+0.00%)
Jul 11, 2019 0.0662 0.0662 0.0636 0.0662 334,841 +0.00(+2.86%)
Jul 10, 2019 0.0662 0.0662 0.0629 0.0643 727,257 -0.00(-2.65%)
Jul 09, 2019 0.0643 0.0662 0.0629 0.0661 695,224 +0.00(+0.77%)
Jul 08, 2019 0.0649 0.0662 0.0636 0.0656 337,120 +0.00(+0.00%)
Jul 05, 2019 0.0662 0.0662 0.0629 0.0656 1,657,524 -0.00(-1.00%)
Jul 03, 2019 0.0662 0.0669 0.0632 0.0662 277,763 +0.00(+1.01%)
Jul 02, 2019 0.0662 0.0669 0.0643 0.0656 80,309 -0.00(-1.00%)
Jul 01, 2019 0.0649 0.0676 0.0649 0.0662 520,459 +0.00(+3.09%)
Jun 28, 2019 0.0643 0.0662 0.0629 0.0643 1,890,000 +0.00(+0.27%)
Jun 27, 2019 0.0629 0.0649 0.0616 0.0641 1,071,850 -0.00(-2.09%)
Jun 26, 2019 0.0618 0.0655 0.0616 0.0654 613,268 +0.00(+5.16%)
Jun 25, 2019 0.0662 0.0662 0.0611 0.0622 832,943 -0.00(-6.05%)
Jun 24, 2019 0.0656 0.0696 0.0636 0.0662 2,190,740 +0.00(+0.00%)
Jun 21, 2019 0.0662 0.0669 0.0651 0.0662 472,500 -0.00(-0.99%)
Jun 20, 2019 0.0662 0.0682 0.0656 0.0669 526,014 +0.00(+1.27%)
Jun 19, 2019 0.0656 0.0676 0.0656 0.0661 810,103 -0.00(-1.85%)
Jun 18, 2019 0.0682 0.0688 0.0643 0.0673 3,048,773 -0.00(-2.30%)
Jun 17, 2019 0.0643 0.0742 0.0636 0.0689 3,598,005 -0.01(-8.77%)
Jun 14, 2019 0.0802 0.0825 0.0574 0.0755 13,421,720 -0.01(-12.31%)
Jun 13, 2019 0.0881 0.0888 0.0861 0.0861 561,203 -0.00(-2.99%)
Jun 12, 2019 0.0894 0.0914 0.0868 0.0888 1,007,436 -0.00(-2.90%)
Jun 11, 2019 0.0901 0.0914 0.0874 0.0914 2,661,338 +0.00(+2.99%)
Jun 10, 2019 0.0888 0.0901 0.0861 0.0888 1,069,148 +0.00(+2.29%)
Jun 07, 2019 0.0861 0.0888 0.0855 0.0868 1,132,188 +0.00(+0.77%)
Jun 06, 2019 0.0861 0.0894 0.0861 0.0861 870,290 +0.00(+0.00%)
Jun 05, 2019 0.0861 0.0868 0.0861 0.0861 325,708 -0.00(-0.76%)
Jun 04, 2019 0.0861 0.0868 0.0861 0.0868 788,939 +0.00(+0.77%)
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.