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 31, 2021 0.7088 0.7232 0.6975 0.7141 301,343 +0.01(+1.22%)
Aug 30, 2021 0.7247 0.7287 0.6962 0.7055 418,456 -0.02(-2.29%)
Aug 27, 2021 0.7187 0.7353 0.6949 0.7221 261,943 -0.01(-0.82%)
Aug 26, 2021 0.7393 0.7393 0.6982 0.7280 457,223 -0.02(-2.31%)
Aug 25, 2021 0.7247 0.7591 0.7221 0.7452 526,407 +0.02(+2.09%)
Aug 24, 2021 0.7022 0.7353 0.7009 0.7300 630,055 +0.03(+3.96%)
Aug 23, 2021 0.6571 0.7022 0.6359 0.7022 492,668 +0.04(+6.00%)
Aug 20, 2021 0.6419 0.6624 0.6419 0.6624 207,900 +0.01(+1.73%)
Aug 19, 2021 0.6300 0.6512 0.6260 0.6512 516,429 +0.01(+2.18%)
Aug 18, 2021 0.6320 0.6525 0.6300 0.6373 382,257 +0.00(+0.10%)
Aug 17, 2021 0.6512 0.6667 0.6366 0.6366 445,780 -0.03(-4.19%)
Aug 16, 2021 0.6638 0.6684 0.6445 0.6644 366,723 -0.00(-0.69%)
Aug 13, 2021 0.6777 0.6777 0.6509 0.6691 263,482 -0.01(-1.27%)
Aug 12, 2021 0.6286 0.6903 0.6286 0.6777 267,136 +0.03(+5.25%)
Aug 11, 2021 0.6300 0.6459 0.6293 0.6439 131,545 +0.01(+2.32%)
Aug 10, 2021 0.6326 0.6396 0.6224 0.6293 260,720 -0.00(-0.52%)
Aug 09, 2021 0.6114 0.6353 0.6114 0.6326 402,077 +0.01(+2.14%)
Aug 06, 2021 0.6061 0.6287 0.6061 0.6194 873,778 +0.01(+2.19%)
Aug 05, 2021 0.6445 0.6591 0.6055 0.6061 381,426 -0.05(-6.92%)
Aug 04, 2021 0.6267 0.6618 0.6194 0.6512 433,069 +0.00(+0.10%)
Aug 03, 2021 0.6956 0.7068 0.6306 0.6505 589,779 -0.05(-7.36%)
Aug 02, 2021 0.7141 0.7141 0.6962 0.7022 192,170 -0.02(-2.48%)
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%)
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.