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 (%)
Jun 29, 2018 2.400 2.550 2.320 2.470 1,300,455 +0.10(+4.22%)
Jun 28, 2018 2.270 2.380 2.210 2.370 1,031,191 +0.07(+3.04%)
Jun 27, 2018 2.610 2.610 2.280 2.300 2,377,613 -0.30(-11.54%)
Jun 26, 2018 2.510 2.739 2.440 2.600 7,295,907 +0.16(+6.56%)
Jun 25, 2018 2.140 2.620 1.850 2.440 12,811,756 +0.08(+3.39%)
Jun 22, 2018 1.850 3.190 1.660 2.360 62,867,704 -7.75(-76.66%)
Jun 21, 2018 10.02 10.19 9.975 10.11 558,146 +0.10(+1.00%)
Jun 20, 2018 10.02 10.20 9.970 10.01 588,676 +0.07(+0.70%)
Jun 19, 2018 9.990 10.06 9.430 9.940 427,641 -0.08(-0.80%)
Jun 18, 2018 9.860 10.11 9.640 10.02 756,482 +0.02(+0.20%)
Jun 15, 2018 9.780 9.780 10.00 716,192 +0.22(+2.25%)
Jun 14, 2018 9.200 9.940 9.200 9.780 934,705 +0.50(+5.39%)
Jun 13, 2018 9.080 9.370 8.985 9.280 387,040 +0.23(+2.54%)
Jun 12, 2018 8.900 9.080 8.850 9.050 571,468 +0.22(+2.49%)
Jun 11, 2018 8.780 8.950 8.780 8.830 1,116,457 +0.03(+0.34%)
Jun 08, 2018 8.810 8.910 8.800 8.800 216,517 -0.03(-0.34%)
Jun 07, 2018 8.850 8.870 8.750 8.830 168,975 +0.04(+0.46%)
Jun 06, 2018 8.790 153,474 +0.05(+0.57%)
Jun 05, 2018 8.700 8.780 8.690 8.740 175,247 +0.03(+0.34%)
Jun 04, 2018 8.810 8.840 8.620 8.710 241,519 -0.14(-1.58%)
Jun 01, 2018 8.800 8.990 8.800 8.850 157,169 +0.06(+0.68%)
May 31, 2018 8.740 8.840 8.700 8.790 139,562 +0.05(+0.57%)
May 30, 2018 8.810 8.880 8.680 8.740 177,586 -0.05(-0.57%)
May 29, 2018 9.010 9.030 8.660 8.790 334,932 -0.31(-3.41%)
May 25, 2018 9.100 9.100 9.100 0 +0.32(+3.64%)
May 24, 2018 8.750 8.830 8.710 8.780 223,165 -0.02(-0.23%)
May 23, 2018 8.640 8.840 8.640 8.800 297,544 +0.09(+1.03%)
May 22, 2018 8.780 8.780 8.620 8.710 214,170 +0.00(+0.00%)
May 21, 2018 8.720 8.790 8.590 8.710 241,206 -0.09(-1.02%)
May 18, 2018 8.780 8.820 8.590 8.800 641,515 +0.05(+0.57%)
May 17, 2018 8.760 8.870 8.680 8.750 193,894 +0.00(+0.00%)
May 16, 2018 8.970 8.980 8.710 8.750 142,853 -0.24(-2.67%)
May 15, 2018 8.800 9.040 8.690 8.990 330,245 +0.14(+1.58%)
May 14, 2018 8.790 8.950 8.650 8.850 334,989 +0.07(+0.80%)
May 11, 2018 8.820 8.830 8.430 8.780 340,190 +0.04(+0.46%)
May 10, 2018 8.930 8.930 8.600 8.740 189,313 -0.16(-1.80%)
May 09, 2018 8.770 8.950 8.730 8.900 406,365 +0.13(+1.48%)
May 08, 2018 8.600 8.820 8.570 8.770 259,524 +0.06(+0.69%)
May 07, 2018 8.840 8.840 8.580 8.710 423,072 -0.11(-1.25%)
May 04, 2018 8.640 8.830 8.620 8.820 369,486 +0.19(+2.20%)
May 03, 2018 8.590 8.680 8.520 8.630 283,569 +0.03(+0.35%)
May 02, 2018 8.430 8.650 8.325 8.600 441,189 +0.15(+1.78%)
May 01, 2018 8.750 8.820 8.340 8.450 812,637 -0.52(-5.80%)
Apr 30, 2018 10.35 10.35 8.890 8.970 948,230 -1.26(-12.32%)
Apr 27, 2018 10.20 10.37 10.09 10.23 249,462 +0.09(+0.89%)
Apr 26, 2018 9.930 10.23 9.880 10.14 92,420 +0.23(+2.32%)
Apr 25, 2018 10.15 10.15 9.670 9.910 149,903 -0.27(-2.65%)
Apr 24, 2018 10.23 10.27 10.07 10.18 157,165 -0.01(-0.10%)
Apr 23, 2018 10.20 10.25 10.12 10.19 96,078 +0.00(+0.00%)
Apr 20, 2018 10.11 10.21 10.10 10.19 143,029 +0.04(+0.39%)
Apr 19, 2018 10.12 10.25 10.07 10.15 109,233 +0.05(+0.50%)
Apr 18, 2018 10.17 10.30 10.10 10.10 175,636 -0.20(-1.94%)
Apr 17, 2018 10.13 10.39 10.07 10.30 199,694 +0.12(+1.18%)
Apr 16, 2018 10.31 10.38 10.08 10.18 134,231 -0.20(-1.93%)
Apr 13, 2018 10.16 10.41 10.08 10.38 231,656 +0.15(+1.47%)
Apr 12, 2018 10.30 10.44 10.09 10.23 177,446 -0.06(-0.58%)
Apr 11, 2018 10.13 10.44 10.05 10.29 301,461 +0.06(+0.59%)
Apr 10, 2018 10.04 10.24 9.670 10.23 435,046 +0.31(+3.13%)
Apr 09, 2018 9.470 9.950 9.360 9.920 404,398 +0.49(+5.20%)
Apr 06, 2018 8.996 9.580 8.970 9.430 331,771 +0.36(+3.97%)
Apr 05, 2018 8.680 9.160 8.680 9.070 485,613 +0.45(+5.22%)
Apr 04, 2018 8.330 8.627 8.240 8.620 93,317 +0.17(+2.01%)
Apr 03, 2018 8.350 8.530 8.310 8.450 151,123 +0.22(+2.67%)
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.