Renren Inc. (RENN)
NYSE: RENN
· Real-Time Price · USD
1.65
-0.05 (-2.94%)
At close: Jun 21, 2023, 10:00 PM
RENN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21, 2023 | 1.74 | 1.80 | 1.65 | 1.65 | 1.65 | -2.94% | 74,253 |
| Jun 20, 2023 | 1.58 | 1.75 | 1.56 | 1.70 | 1.70 | 8.97% | 51,456 |
| Jun 16, 2023 | 1.54 | 1.72 | 1.47 | 1.56 | 1.56 | 1.30% | 78,014 |
| Jun 15, 2023 | 1.43 | 1.55 | 1.41 | 1.54 | 1.54 | 8.45% | 46,260 |
| Jun 14, 2023 | 1.44 | 1.63 | 1.41 | 1.42 | 1.42 | -0.70% | 83,781 |
| Jun 13, 2023 | 1.42 | 1.44 | 1.39 | 1.43 | 1.43 | 3.62% | 42,058 |
| Jun 12, 2023 | 1.34 | 1.42 | 1.34 | 1.38 | 1.38 | 2.22% | 27,710 |
| Jun 9, 2023 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 41,343 |
| Jun 8, 2023 | 1.33 | 1.41 | 1.28 | 1.36 | 1.36 | 7.09% | 77,232 |
| Jun 7, 2023 | 1.22 | 1.30 | 1.21 | 1.27 | 1.27 | 0.00% | 49,195 |
| Jun 6, 2023 | 1.12 | 1.36 | 1.12 | 1.27 | 1.27 | 12.39% | 89,438 |
| Jun 5, 2023 | 1.19 | 1.20 | 1.11 | 1.13 | 1.13 | -2.59% | 36,848 |
| Jun 2, 2023 | 0.93 | 1.18 | 0.93 | 1.16 | 1.16 | 22.11% | 87,677 |
| Jun 1, 2023 | 0.87 | 0.96 | 0.87 | 0.95 | 0.95 | 5.56% | 47,367 |
| May 31, 2023 | 0.90 | 0.93 | 0.88 | 0.90 | 0.90 | -3.23% | 42,563 |
| May 30, 2023 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -3.12% | 29,706 |
| May 26, 2023 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 16,604 |
| May 25, 2023 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -2.06% | 48,307 |
| May 24, 2023 | 0.95 | 0.98 | 0.91 | 0.97 | 0.97 | 4.30% | 63,052 |
| May 23, 2023 | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -2.11% | 81,326 |