Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renren Inc ADR (NY: RENN )

N/A 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 (%)
Nov 30, 2021 1.685 1.729 1.684 1.722 1,630,849 +0.02(+1.25%)
Nov 29, 2021 1.759 1.759 1.672 1.701 2,088,148 -0.05(-2.87%)
Nov 26, 2021 1.772 1.773 1.732 1.751 1,029,310 -0.05(-2.62%)
Nov 24, 2021 1.777 1.837 1.757 1.799 456,528 +0.01(+0.70%)
Nov 23, 2021 1.738 1.787 1.738 1.786 728,389 +0.04(+2.04%)
Nov 22, 2021 1.767 1.783 1.722 1.750 887,560 -0.02(-1.31%)
Nov 19, 2021 1.753 1.799 1.753 1.773 413,128 +0.00(+0.15%)
Nov 18, 2021 1.789 1.773 1.734 1.771 921,963 -0.02(-1.15%)
Nov 17, 2021 1.794 1.807 1.781 1.791 436,088 -0.01(-0.51%)
Nov 16, 2021 1.846 1.846 1.792 1.800 447,410 -0.04(-2.16%)
Nov 15, 2021 1.836 1.854 1.805 1.840 596,784 +0.01(+0.69%)
Nov 12, 2021 1.777 1.846 1.762 1.828 871,709 +0.04(+2.18%)
Nov 11, 2021 1.839 1.880 1.772 1.789 1,518,008 -0.05(-2.88%)
Nov 10, 2021 1.838 1.842 823,946 +0.01(+0.65%)
Nov 09, 2021 1.781 1.837 1.765 1.830 1,410,148 +0.05(+2.91%)
Nov 08, 2021 1.739 1.787 1.739 1.778 908,830 +0.03(+1.98%)
Nov 05, 2021 1.759 1.759 1.716 1.744 921,012 -0.02(-1.09%)
Nov 04, 2021 1.779 1.785 1.741 1.763 778,372 -0.00(-0.22%)
Nov 03, 2021 1.751 1.799 1.740 1.767 1,561,937 +0.01(+0.72%)
Nov 02, 2021 1.711 1.766 1.698 1.754 1,664,226 +0.04(+2.56%)
Nov 01, 2021 1.655 1.722 1.652 1.710 1,820,197 +0.05(+3.03%)
Oct 29, 2021 1.663 1.670 1.640 1.660 1,472,570 -0.01(-0.71%)
Oct 28, 2021 1.664 1.681 1.656 1.672 1,563,869 +0.01(+0.64%)
Oct 27, 2021 1.653 1.668 1.650 1.661 1,586,875 -0.00(-0.12%)
Oct 26, 2021 1.665 1.663 2,626,738 -0.01(-0.36%)
Oct 25, 2021 1.660 1.685 1.649 1.669 2,956,099 +0.00(+0.16%)
Oct 22, 2021 1.662 1.732 1.655 1.667 2,642,724 +0.01(+0.64%)
Oct 21, 2021 1.665 1.674 1.655 1.656 7,430,328 +0.00(+0.04%)
Oct 20, 2021 1.651 1.687 1.630 1.655 3,495,066 +0.00(+0.00%)
Oct 19, 2021 1.654 1.666 1.646 1.655 3,426,018 +0.02(+0.93%)
Oct 18, 2021 1.651 1.669 1.640 1.640 2,875,895 -0.02(-1.16%)
Oct 15, 2021 1.696 1.696 1.653 1.659 2,537,386 -0.02(-0.95%)
Oct 14, 2021 1.663 1.759 1.649 1.675 3,757,206 +0.02(+1.12%)
Oct 13, 2021 1.640 1.668 1.640 1.657 4,432,111 -0.00(-0.12%)
Oct 12, 2021 1.644 1.675 1.614 1.659 4,004,913 -0.00(-0.04%)
Oct 11, 2021 1.573 1.689 1.573 1.659 14,911,680 +0.07(+4.46%)
Oct 08, 2021 1.351 1.694 1.325 1.589 136,377,568 +0.49(+44.46%)
Oct 07, 2021 1.106 1.169 1.060 1.100 2,432,666 +0.04(+4.08%)
Oct 06, 2021 0.9347 1.060 0.9347 1.057 1,074,854 +0.11(+11.62%)
Oct 05, 2021 0.9744 0.9744 0.9334 0.9466 232,687 -0.03(-2.72%)
Oct 04, 2021 0.8949 0.9804 0.8936 0.9731 506,103 +0.07(+7.23%)
Oct 01, 2021 0.9301 0.9534 0.8890 0.9075 202,873 -0.01(-1.51%)
Sep 30, 2021 0.8837 0.9572 0.8837 0.9214 608,981 +0.04(+5.06%)
Sep 29, 2021 0.9320 0.9320 0.8459 0.8771 325,149 -0.05(-5.36%)
Sep 28, 2021 0.9108 0.9360 0.8983 0.9267 327,791 +0.01(+0.72%)
Sep 27, 2021 0.8983 0.9334 0.8764 0.9201 392,748 +0.03(+3.89%)
Sep 24, 2021 0.8400 0.8943 0.8400 0.8857 748,467 +0.04(+4.86%)
Sep 23, 2021 0.8300 0.8545 0.8267 0.8446 249,564 +0.01(+1.67%)
Sep 22, 2021 0.8254 0.8526 0.8183 0.8307 572,162 +0.05(+6.81%)
Sep 21, 2021 0.7545 0.7850 0.7545 0.7777 152,603 +0.02(+2.89%)
Sep 20, 2021 0.7459 0.7750 0.7459 0.7558 469,058 -0.04(-4.84%)
Sep 17, 2021 0.8002 0.8168 0.7744 0.7943 325,542 -0.01(-0.75%)
Sep 16, 2021 0.7731 0.8161 0.7568 0.8002 328,425 +0.02(+2.03%)
Sep 15, 2021 0.7717 0.7969 0.7717 0.7843 313,510 +0.00(+0.51%)
Sep 14, 2021 0.7837 0.8539 0.7665 0.7803 1,329,672 -0.01(-1.01%)
Sep 13, 2021 0.7585 0.8108 0.7565 0.7883 1,096,351 +0.03(+4.39%)
Sep 10, 2021 0.7028 0.7697 0.7028 0.7552 605,283 +0.07(+10.14%)
Sep 09, 2021 0.7353 0.7552 0.6509 0.6856 577,642 -0.04(-6.08%)
Sep 08, 2021 0.7346 0.7472 0.7121 0.7300 516,278 -0.01(-0.72%)
Sep 07, 2021 0.7187 0.7578 0.7187 0.7353 569,883 +0.01(+1.74%)
Sep 03, 2021 0.7214 0.7439 0.7042 0.7227 311,427 -0.00(-0.27%)
Sep 02, 2021 0.7042 0.7452 0.7042 0.7247 452,483 +0.03(+3.60%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.