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 (%)
Apr 30, 2021 0.7221 0.7360 0.6848 0.7108 1,473,354 -0.02(-2.19%)
Apr 29, 2021 0.7274 0.7360 0.7088 0.7267 1,099,113 +0.01(+0.73%)
Apr 28, 2021 0.7134 0.7227 0.6770 0.7214 682,921 +0.01(+0.83%)
Apr 27, 2021 0.7035 0.7254 0.6922 0.7154 2,389,854 +0.00(+0.00%)
Apr 26, 2021 0.6631 0.7267 0.6631 0.7154 4,325,248 +0.07(+10.09%)
Apr 23, 2021 0.5584 0.6631 0.5584 0.6498 3,061,438 +0.09(+15.14%)
Apr 22, 2021 0.5346 0.5730 0.5180 0.5644 1,216,801 +0.04(+6.90%)
Apr 21, 2021 0.4915 0.5359 0.4862 0.5280 529,426 +0.03(+5.84%)
Apr 20, 2021 0.5253 0.5253 0.4801 0.4988 664,881 -0.04(-6.69%)
Apr 19, 2021 0.5273 0.5468 0.5054 0.5346 631,308 +0.00(+0.75%)
Apr 16, 2021 0.5472 0.5684 0.5306 0.5306 680,822 -0.02(-3.38%)
Apr 15, 2021 0.5664 0.5707 0.5445 0.5492 987,268 -0.02(-3.04%)
Apr 14, 2021 0.5452 0.5723 0.5445 0.5664 810,964 +0.01(+2.27%)
Apr 13, 2021 0.5333 0.5710 0.5306 0.5538 595,093 +0.02(+3.21%)
Apr 12, 2021 0.5492 0.5525 0.5054 0.5366 1,649,070 -0.03(-4.71%)
Apr 09, 2021 0.5882 0.6005 0.5588 0.5631 572,132 -0.01(-2.30%)
Apr 08, 2021 0.5379 0.5929 0.5313 0.5763 739,590 +0.03(+5.58%)
Apr 07, 2021 0.5677 0.5856 0.5372 0.5458 472,530 -0.03(-5.29%)
Apr 06, 2021 0.5909 0.6075 0.5644 0.5763 475,398 -0.01(-1.36%)
Apr 05, 2021 0.5995 0.6002 0.5711 0.5843 624,892 -0.01(-1.23%)
Apr 01, 2021 0.5856 0.6282 0.5856 0.5916 624,968 -0.01(-1.33%)
Mar 31, 2021 0.5796 0.6094 0.5713 0.5995 773,752 +0.01(+2.26%)
Mar 30, 2021 0.6253 0.6253 0.5816 0.5863 846,122 -0.04(-6.84%)
Mar 29, 2021 0.6730 0.6757 0.6293 0.6293 1,063,064 -0.04(-5.66%)
Mar 26, 2021 0.6697 0.6989 0.6618 0.6671 1,417,500 -0.01(-1.76%)
Mar 25, 2021 0.6426 0.6949 0.6227 0.6790 2,000,653 +0.02(+2.40%)
Mar 24, 2021 0.6777 0.6863 0.6598 0.6631 2,462,857 -0.01(-1.18%)
Mar 23, 2021 0.6691 0.6863 0.6598 0.6710 2,011,748 +0.00(+0.40%)
Mar 22, 2021 0.6684 0.6750 0.6591 0.6684 1,636,843 +0.00(+0.10%)
Mar 19, 2021 0.6730 0.6910 0.6624 0.6677 2,237,205 +0.00(+0.10%)
Mar 18, 2021 0.6830 0.7247 0.6624 0.6671 3,317,630 -0.01(-1.08%)
Mar 17, 2021 0.6624 0.6956 0.6595 0.6744 1,493,311 +0.00(+0.00%)
Mar 16, 2021 0.6624 0.6823 0.6591 0.6744 3,036,862 +0.01(+0.79%)
Mar 15, 2021 0.7472 0.7618 0.6598 0.6691 9,941,357 +0.08(+14.38%)
Mar 12, 2021 0.5796 0.5969 0.5648 0.5849 1,139,736 +0.00(+0.46%)
Mar 11, 2021 0.5770 0.5889 0.5551 0.5823 2,096,677 +0.02(+2.69%)
Mar 10, 2021 0.5227 0.5856 0.5193 0.5670 3,498,010 +0.05(+10.31%)
Mar 09, 2021 0.4849 0.5405 0.4776 0.5140 2,316,307 +0.02(+4.58%)
Mar 08, 2021 0.4306 0.4915 0.4193 0.4915 2,272,861 +0.06(+13.98%)
Mar 05, 2021 0.4213 0.4524 0.3789 0.4312 2,365,519 +0.01(+1.40%)
Mar 04, 2021 0.4425 0.4595 0.3756 0.4253 5,876,255 -0.03(-6.55%)
Mar 03, 2021 0.4823 0.5114 0.4485 0.4551 3,029,284 -0.02(-4.72%)
Mar 02, 2021 0.5299 0.5419 0.4710 0.4776 2,831,453 -0.05(-9.65%)
Mar 01, 2021 0.5571 0.5684 0.5233 0.5286 3,200,924 -0.02(-4.43%)
Feb 26, 2021 0.5770 0.5942 0.5300 0.5531 1,736,022 -0.04(-7.22%)
Feb 25, 2021 0.5763 0.5988 0.5664 0.5962 4,445,426 +0.01(+1.12%)
Feb 24, 2021 0.5889 0.6025 0.5631 0.5896 2,837,355 +0.00(+0.56%)
Feb 23, 2021 0.5982 0.6181 0.5299 0.5863 8,965,969 -0.13(-18.06%)
Feb 22, 2021 0.6922 0.7307 0.6545 0.7154 9,662,355 +0.00(+0.47%)
Feb 19, 2021 0.5624 0.7843 0.5478 0.7121 31,612,218 +0.18(+33.54%)
Feb 18, 2021 0.5803 0.5935 0.5299 0.5333 2,421,570 -0.03(-6.07%)
Feb 17, 2021 0.5929 0.6075 0.5167 0.5677 4,187,256 -0.03(-4.35%)
Feb 16, 2021 0.6214 0.6373 0.5763 0.5935 5,606,206 +0.00(+0.11%)
Feb 12, 2021 0.5465 0.6075 0.5326 0.5929 3,491,670 +0.05(+9.95%)
Feb 11, 2021 0.4783 0.5531 0.4644 0.5392 4,286,798 +0.07(+15.63%)
Feb 10, 2021 0.5048 0.5280 0.4637 0.4664 1,154,862 -0.04(-8.09%)
Feb 09, 2021 0.5299 0.5419 0.4836 0.5074 1,184,707 -0.02(-3.28%)
Feb 08, 2021 0.5160 0.5432 0.5114 0.5246 933,210 +0.01(+2.33%)
Feb 05, 2021 0.5147 0.5942 0.5034 0.5127 2,857,644 +0.00(+0.65%)
Feb 04, 2021 0.5107 0.5134 0.4862 0.5094 791,384 -0.01(-1.41%)
Feb 03, 2021 0.4962 0.5233 0.4909 0.5167 671,327 +0.01(+1.96%)
Feb 02, 2021 0.5286 0.5558 0.4776 0.5068 1,478,170 +0.00(+0.00%)
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.