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 (%)
Sep 30, 2019 0.0530 0.0543 0.0525 0.0537 186,705 -0.00(-1.16%)
Sep 27, 2019 0.0530 0.0543 0.0530 0.0543 389,472 +0.00(+2.44%)
Sep 26, 2019 0.0550 0.0550 0.0530 0.0530 133,719 -0.00(-1.74%)
Sep 25, 2019 0.0530 0.0549 0.0530 0.0539 151,607 -0.00(-0.10%)
Sep 24, 2019 0.0556 0.0556 0.0531 0.0540 339,883 -0.00(-3.55%)
Sep 23, 2019 0.0583 0.0583 0.0550 0.0560 375,781 -0.00(-0.59%)
Sep 20, 2019 0.0588 0.0588 0.0550 0.0563 172,092 -0.00(-2.04%)
Sep 19, 2019 0.0556 0.0575 0.0556 0.0575 42,162 +0.00(+3.29%)
Sep 18, 2019 0.0576 0.0590 0.0551 0.0557 422,608 -0.00(-4.54%)
Sep 17, 2019 0.0590 0.0593 0.0572 0.0583 282,881 -0.00(-0.77%)
Sep 16, 2019 0.0596 0.0596 0.0580 0.0588 527,343 +0.00(+0.82%)
Sep 13, 2019 0.0576 0.0590 0.0572 0.0583 457,404 +0.00(+0.48%)
Sep 12, 2019 0.0576 0.0596 0.0563 0.0580 579,469 -0.00(-0.51%)
Sep 11, 2019 0.0583 0.0596 0.0563 0.0583 874,064 +0.00(+2.06%)
Sep 10, 2019 0.0543 0.0609 0.0543 0.0571 1,497,764 +0.00(+3.88%)
Sep 09, 2019 0.0556 0.0570 0.0537 0.0550 562,078 -0.00(-2.35%)
Sep 06, 2019 0.0550 0.0563 0.0550 0.0563 265,686 +0.00(+2.42%)
Sep 05, 2019 0.0551 0.0563 0.0543 0.0550 142,429 -0.00(-0.47%)
Sep 04, 2019 0.0550 0.0579 0.0543 0.0552 325,662 -0.00(-1.91%)
Sep 03, 2019 0.0543 0.0563 0.0543 0.0563 219,221 +0.00(+2.34%)
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%)
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.