RENN Fund Inc. (RCG)

AI Score

Unlock

2.44

-0.16 (-6.27%)

At close: Apr 15, 2025, 3:59 PM

RENN Fund Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	2.50	2.50	2.55	2.55	2.40	2.40	2.44	2.44	-6.15%	10,580
Apr 14, 2025	2.54	2.54	2.61	2.61	2.43	2.43	2.60	2.60	4.00%	13,219
Apr 11, 2025	2.44	2.44	2.55	2.55	2.31	2.31	2.50	2.50	4.17%	5,500
Apr 10, 2025	2.50	2.50	2.50	2.50	2.37	2.37	2.40	2.40	-2.83%	6,200
Apr 9, 2025	2.32	2.32	2.47	2.47	2.30	2.30	2.47	2.47	3.78%	11,200
Apr 8, 2025	2.35	2.35	2.46	2.46	2.35	2.35	2.38	2.38	3.03%	11,400
Apr 7, 2025	2.34	2.34	2.37	2.37	2.30	2.30	2.31	2.31	-3.75%	20,900
Apr 4, 2025	2.48	2.48	2.48	2.48	2.36	2.36	2.40	2.40	-3.61%	9,000
Apr 3, 2025	2.40	2.40	2.68	2.68	2.40	2.40	2.49	2.49	0.81%	5,336
Apr 2, 2025	2.62	2.62	2.65	2.65	2.47	2.47	2.47	2.47	-3.14%	5,000
Apr 1, 2025	2.58	2.58	2.65	2.65	2.55	2.55	2.55	2.55	0.00%	3,600
Mar 31, 2025	2.62	2.62	2.62	2.62	2.53	2.53	2.55	2.55	-2.30%	3,718
Mar 28, 2025	2.52	2.52	2.61	2.61	2.46	2.46	2.61	2.61	3.57%	6,215
Mar 27, 2025	2.58	2.58	2.69	2.69	2.52	2.52	2.52	2.52	-2.33%	3,100
Mar 26, 2025	2.59	2.59	2.68	2.68	2.56	2.56	2.58	2.58	-1.15%	13,708
Mar 25, 2025	2.53	2.53	2.62	2.62	2.53	2.53	2.61	2.61	3.16%	3,534
Mar 24, 2025	2.50	2.50	2.59	2.59	2.44	2.44	2.53	2.53	10.00%	20,700
Mar 21, 2025	2.70	2.70	2.75	2.75	2.26	2.26	2.30	2.30	-15.75%	28,744
Mar 20, 2025	2.69	2.69	2.74	2.74	2.64	2.64	2.73	2.73	-0.36%	6,676
Mar 19, 2025	2.65	2.65	2.75	2.75	2.65	2.65	2.74	2.74	0.00%	4,124
Mar 18, 2025	2.60	2.60	2.75	2.75	2.60	2.60	2.74	2.74	1.11%	9,445
Mar 17, 2025	2.72	2.72	2.72	2.72	2.68	2.68	2.71	2.71	0.37%	3,900
Mar 14, 2025	2.69	2.69	2.72	2.72	2.69	2.69	2.70	2.70	1.50%	5,400
Mar 13, 2025	2.65	2.65	2.73	2.73	2.65	2.65	2.66	2.66	1.14%	9,100
Mar 12, 2025	2.47	2.47	2.66	2.66	2.47	2.47	2.63	2.63	2.33%	15,930
Mar 11, 2025	2.52	2.52	2.65	2.65	2.46	2.46	2.57	2.57	-1.91%	4,100
Mar 10, 2025	2.60	2.60	2.67	2.67	2.60	2.60	2.62	2.62	1.95%	4,600
Mar 7, 2025	2.46	2.46	2.59	2.59	2.46	2.46	2.57	2.57	1.98%	4,728
Mar 6, 2025	2.58	2.58	2.61	2.61	2.52	2.52	2.52	2.52	0.00%	3,311
Mar 5, 2025	2.56	2.56	2.62	2.62	2.51	2.51	2.52	2.52	-1.95%	6,700
Mar 4, 2025	2.55	2.55	2.64	2.64	2.50	2.50	2.57	2.57	-4.81%	14,800
Mar 3, 2025	2.74	2.74	2.75	2.75	2.65	2.65	2.70	2.70	0.00%	15,426
Feb 28, 2025	2.55	2.55	2.70	2.70	2.55	2.55	2.70	2.70	0.00%	5,026
Feb 27, 2025	2.65	2.65	2.70	2.70	2.65	2.65	2.70	2.70	0.00%	2,724
Feb 26, 2025	2.70	2.70	2.74	2.74	2.66	2.66	2.70	2.70	-3.23%	6,722
Feb 25, 2025	2.71	2.71	2.80	2.80	2.63	2.63	2.79	2.79	2.57%	2,736
Feb 24, 2025	2.70	2.70	2.75	2.75	2.66	2.66	2.72	2.72	2.64%	5,200
Feb 21, 2025	2.65	2.65	2.80	2.80	2.64	2.64	2.65	2.65	-2.57%	5,815
Feb 20, 2025	2.80	2.80	2.84	2.84	2.67	2.67	2.72	2.72	-1.45%	8,515
Feb 19, 2025	2.71	2.71	2.76	2.76	2.66	2.66	2.76	2.76	0.36%	4,108
Feb 18, 2025	2.67	2.67	2.77	2.77	2.58	2.58	2.75	2.75	3.00%	14,322
Feb 14, 2025	2.55	2.55	2.67	2.67	2.55	2.55	2.67	2.67	4.71%	21,600
Feb 13, 2025	2.72	2.72	2.72	2.72	2.52	2.52	2.55	2.55	-5.56%	12,500
Feb 12, 2025	2.61	2.61	2.71	2.71	2.61	2.61	2.70	2.70	-0.74%	7,500
Feb 11, 2025	2.74	2.74	2.74	2.74	2.65	2.65	2.72	2.72	1.12%	11,400
Feb 10, 2025	2.68	2.68	2.70	2.70	2.64	2.64	2.69	2.69	1.13%	10,565
Feb 7, 2025	2.59	2.59	2.69	2.69	2.58	2.58	2.66	2.66	2.31%	15,200
Feb 6, 2025	2.82	2.82	2.82	2.82	2.55	2.55	2.60	2.60	-8.13%	43,300
Feb 5, 2025	2.77	2.77	2.83	2.83	2.73	2.73	2.83	2.83	3.66%	5,900
Feb 4, 2025	2.80	2.80	2.80	2.80	2.73	2.73	2.73	2.73	-1.09%	2,235