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 28, 2019 0.0643 0.0662 0.0629 0.0643 1,890,000 +0.00(+0.27%)
Jun 27, 2019 0.0629 0.0649 0.0616 0.0641 1,071,850 -0.00(-2.09%)
Jun 26, 2019 0.0618 0.0655 0.0616 0.0654 613,268 +0.00(+5.16%)
Jun 25, 2019 0.0662 0.0662 0.0611 0.0622 832,943 -0.00(-6.05%)
Jun 24, 2019 0.0656 0.0696 0.0636 0.0662 2,190,740 +0.00(+0.00%)
Jun 21, 2019 0.0662 0.0669 0.0651 0.0662 472,500 -0.00(-0.99%)
Jun 20, 2019 0.0662 0.0682 0.0656 0.0669 526,014 +0.00(+1.27%)
Jun 19, 2019 0.0656 0.0676 0.0656 0.0661 810,103 -0.00(-1.85%)
Jun 18, 2019 0.0682 0.0688 0.0643 0.0673 3,048,773 -0.00(-2.30%)
Jun 17, 2019 0.0643 0.0742 0.0636 0.0689 3,598,005 -0.01(-8.77%)
Jun 14, 2019 0.0802 0.0825 0.0574 0.0755 13,421,720 -0.01(-12.31%)
Jun 13, 2019 0.0881 0.0888 0.0861 0.0861 561,203 -0.00(-2.99%)
Jun 12, 2019 0.0894 0.0914 0.0868 0.0888 1,007,436 -0.00(-2.90%)
Jun 11, 2019 0.0901 0.0914 0.0874 0.0914 2,661,338 +0.00(+2.99%)
Jun 10, 2019 0.0888 0.0901 0.0861 0.0888 1,069,148 +0.00(+2.29%)
Jun 07, 2019 0.0861 0.0888 0.0855 0.0868 1,132,188 +0.00(+0.77%)
Jun 06, 2019 0.0861 0.0894 0.0861 0.0861 870,290 +0.00(+0.00%)
Jun 05, 2019 0.0861 0.0868 0.0861 0.0861 325,708 -0.00(-0.76%)
Jun 04, 2019 0.0861 0.0868 0.0861 0.0868 788,939 +0.00(+0.77%)
Jun 03, 2019 0.0874 0.0894 0.0861 0.0861 652,427 -0.00(-2.26%)
May 31, 2019 0.0861 0.0888 0.0861 0.0881 801,589 +0.00(+1.53%)
May 30, 2019 0.0908 0.0921 0.0868 0.0868 446,882 -0.00(-4.38%)
May 29, 2019 0.0861 0.0927 0.0861 0.0908 1,999,203 +0.00(+4.58%)
May 28, 2019 0.0874 0.0874 0.0861 0.0868 464,514 -0.00(-0.76%)
May 24, 2019 0.0868 0.0888 0.0863 0.0874 513,258 +0.00(+0.00%)
May 23, 2019 0.0888 0.0888 0.0868 0.0874 824,671 -0.00(-2.22%)
May 22, 2019 0.0881 0.0908 0.0868 0.0894 1,742,076 +0.00(+1.50%)
May 21, 2019 0.0888 0.0888 0.0861 0.0881 1,689,738 +0.00(+0.76%)
May 20, 2019 0.0934 0.0941 0.0874 0.0874 3,962,449 -0.01(-7.69%)
May 17, 2019 0.0941 0.0961 0.0934 0.0947 1,343,530 +0.00(+0.00%)
May 16, 2019 0.1000 0.1000 0.0941 0.0947 1,622,411 -0.00(-0.69%)
May 15, 2019 0.1027 0.1027 0.0947 0.0954 2,006,480 -0.00(-2.04%)
May 14, 2019 0.0994 0.1007 0.0954 0.0974 1,420,610 -0.00(-0.68%)
May 13, 2019 0.0961 0.0980 0.0947 0.0980 2,011,416 -0.00(-0.67%)
May 10, 2019 0.1014 0.1014 0.0967 0.0987 3,195,791 -0.00(-3.25%)
May 09, 2019 0.0967 0.1027 0.0947 0.1020 3,815,778 +0.00(+4.05%)
May 08, 2019 0.1000 0.1000 0.0974 0.0980 1,557,303 -0.00(-1.99%)
May 07, 2019 0.1014 0.1047 0.0994 0.1000 3,358,871 -0.00(-4.43%)
May 06, 2019 0.1027 0.1053 0.1014 0.1047 4,155,721 -0.00(-3.07%)
May 03, 2019 0.1000 0.1093 0.0980 0.1080 9,733,804 +0.01(+10.88%)
May 02, 2019 0.1047 0.1080 0.0961 0.0974 7,335,828 -0.01(-5.77%)
May 01, 2019 0.1073 0.1126 0.1027 0.1033 13,377,640 -0.01(-9.83%)
Apr 30, 2019 0.1577 0.1603 0.1126 0.1146 133,849,408 -0.02(-11.73%)
Apr 29, 2019 0.1239 0.1378 0.1210 0.1298 8,825,849 +0.01(+7.10%)
Apr 26, 2019 0.1206 0.1239 0.1199 0.1212 2,374,577 +0.00(+1.37%)
Apr 25, 2019 0.1292 0.1292 0.1192 0.1196 5,074,138 -0.01(-10.19%)
Apr 24, 2019 0.1312 0.1418 0.1272 0.1331 18,942,830 +0.01(+4.69%)
Apr 23, 2019 0.1212 0.1338 0.1192 0.1272 14,464,405 +0.01(+5.49%)
Apr 22, 2019 0.1298 0.1312 0.1179 0.1206 11,410,741 -0.01(-4.21%)
Apr 18, 2019 0.1133 0.1292 0.1120 0.1259 16,697,519 +0.01(+11.11%)
Apr 17, 2019 0.1146 0.1146 0.1100 0.1133 2,775,024 -0.00(-0.58%)
Apr 16, 2019 0.1153 0.1166 0.1100 0.1139 3,204,592 -0.00(-0.58%)
Apr 15, 2019 0.1159 0.1173 0.1100 0.1146 5,571,093 -0.00(-2.26%)
Apr 12, 2019 0.1027 0.1212 0.1027 0.1173 34,862,356 +0.02(+18.00%)
Apr 11, 2019 0.1020 0.1033 0.0980 0.0994 2,907,234 -0.00(-4.46%)
Apr 10, 2019 0.1047 0.1060 0.1000 0.1040 3,502,056 +0.00(+1.29%)
Apr 09, 2019 0.0954 0.1106 0.0941 0.1027 20,627,104 +0.01(+9.15%)
Apr 08, 2019 0.0947 0.0954 0.0934 0.0941 1,080,560 -0.00(-2.07%)
Apr 05, 2019 0.0980 0.0994 0.0947 0.0961 1,316,358 -0.00(-1.36%)
Apr 04, 2019 0.0987 0.0994 0.0947 0.0974 1,704,713 +0.00(+0.00%)
Apr 03, 2019 0.0994 0.1000 0.0974 0.0974 830,347 -0.00(-2.65%)
Apr 02, 2019 0.0994 0.1000 0.0947 0.1000 2,189,622 +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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.