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 )

1.650 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 (%)
May 31, 2023 0.9000 0.9330 0.8800 0.9000 42,538 -0.03(-3.23%)
May 30, 2023 0.9800 0.9830 0.9109 0.9300 29,706 -0.03(-3.12%)
May 26, 2023 0.9800 0.9800 0.9400 0.9600 16,604 +0.01(+0.53%)
May 25, 2023 0.9900 0.9900 0.9300 0.9549 48,307 -0.02(-1.56%)
May 24, 2023 0.9500 0.9800 0.9111 0.9700 63,052 +0.04(+4.30%)
May 23, 2023 0.9500 0.9704 0.9100 0.9300 81,326 -0.02(-2.11%)
May 22, 2023 0.9900 0.9950 0.9459 0.9500 25,782 -0.01(-0.66%)
May 19, 2023 0.9900 0.9980 0.9401 0.9563 28,948 +0.01(+0.66%)
May 18, 2023 1.090 1.130 0.9500 0.9500 128,595 -0.06(-5.94%)
May 17, 2023 1.010 1.037 1.010 1.010 28,137 -0.01(-0.98%)
May 16, 2023 1.060 1.060 1.010 1.020 31,928 +0.01(+0.99%)
May 15, 2023 1.040 1.040 1.010 1.010 15,259 -0.01(-0.98%)
May 12, 2023 1.030 1.070 1.015 1.020 21,632 -0.02(-1.92%)
May 11, 2023 1.020 1.060 1.020 1.040 13,810 -0.01(-0.95%)
May 10, 2023 1.040 1.100 1.010 1.050 29,732 +0.01(+0.96%)
May 09, 2023 1.120 1.120 1.040 1.040 30,813 -0.04(-3.70%)
May 08, 2023 1.150 1.150 1.020 1.080 42,803 -0.03(-2.70%)
May 05, 2023 1.160 1.172 1.110 1.110 29,827 -0.01(-0.89%)
May 04, 2023 1.240 1.245 1.100 1.120 35,972 -0.06(-5.08%)
May 03, 2023 1.250 1.320 1.160 1.180 41,489 -0.04(-2.88%)
May 02, 2023 1.160 1.250 1.160 1.215 39,127 +0.05(+3.85%)
May 01, 2023 1.180 1.270 1.170 1.170 38,349 -0.07(-5.65%)
Apr 28, 2023 1.260 1.290 1.230 1.240 16,432 -0.02(-1.59%)
Apr 27, 2023 1.260 1.310 1.241 1.260 18,102 +0.03(+2.44%)
Apr 26, 2023 1.330 1.400 1.190 1.230 42,005 -0.09(-6.82%)
Apr 25, 2023 1.290 1.350 1.290 1.320 14,812 -0.01(-0.75%)
Apr 24, 2023 1.300 1.330 1.300 1.330 14,677 +0.01(+0.76%)
Apr 21, 2023 1.320 1.360 1.300 1.320 11,239 +0.03(+2.33%)
Apr 20, 2023 1.320 1.350 1.270 1.290 18,769 -0.01(-0.77%)
Apr 19, 2023 1.330 1.430 1.300 1.300 40,140 -0.01(-0.76%)
Apr 18, 2023 1.350 1.350 1.290 1.310 21,083 +0.01(+0.77%)
Apr 17, 2023 1.310 1.360 1.270 1.300 30,360 +0.03(+2.36%)
Apr 14, 2023 1.260 1.390 1.260 1.270 42,629 -0.03(-2.31%)
Apr 13, 2023 1.300 1.370 1.300 1.300 43,124 +0.00(+0.00%)
Apr 12, 2023 1.330 1.380 1.300 1.300 19,275 -0.04(-2.99%)
Apr 11, 2023 1.350 1.417 1.340 1.340 25,702 -0.03(-2.19%)
Apr 10, 2023 1.290 1.400 1.290 1.370 24,803 +0.05(+3.79%)
Apr 06, 2023 1.360 1.400 1.320 1.320 23,892 +0.00(+0.00%)
Apr 05, 2023 1.330 1.375 1.320 1.320 40,148 -0.05(-3.65%)
Apr 04, 2023 1.370 1.378 1.320 1.370 45,705 +0.03(+2.24%)
Apr 03, 2023 1.440 1.440 1.320 1.340 38,176 -0.07(-4.96%)
Mar 31, 2023 1.400 1.446 1.340 1.410 38,524 +0.03(+2.55%)
Mar 30, 2023 1.390 1.440 1.360 1.375 23,149 -0.04(-3.17%)
Mar 29, 2023 1.370 1.430 1.330 1.420 20,099 +0.04(+2.90%)
Mar 28, 2023 1.450 1.480 1.380 1.380 27,086 -0.05(-3.50%)
Mar 27, 2023 1.420 1.450 1.380 1.430 35,818 +0.05(+3.62%)
Mar 24, 2023 1.390 1.460 1.360 1.380 23,355 -0.01(-0.72%)
Mar 23, 2023 1.250 1.410 1.250 1.390 29,351 +0.17(+13.93%)
Mar 22, 2023 1.390 1.470 1.130 1.220 68,799 -0.18(-12.85%)
Mar 21, 2023 1.470 1.480 1.360 1.400 37,435 +0.00(+0.00%)
Mar 20, 2023 1.260 1.450 1.260 1.400 38,013 +0.10(+7.69%)
Mar 17, 2023 1.400 1.460 1.300 1.300 73,950 -0.15(-10.34%)
Mar 16, 2023 1.490 1.490 1.340 1.450 68,047 +0.00(+0.00%)
Mar 15, 2023 1.490 1.540 1.440 1.450 24,424 -0.04(-2.68%)
Mar 14, 2023 1.580 1.670 1.410 1.490 84,422 -0.10(-6.29%)
Mar 13, 2023 1.630 1.641 1.533 1.590 25,679 -0.02(-1.24%)
Mar 10, 2023 1.540 1.760 1.540 1.610 31,899 +0.03(+1.90%)
Mar 09, 2023 1.680 1.680 1.560 1.580 18,770 -0.11(-6.51%)
Mar 08, 2023 1.700 1.760 1.670 1.690 16,264 +0.02(+1.20%)
Mar 07, 2023 1.689 1.716 1.670 1.670 19,045 +0.03(+1.83%)
Mar 06, 2023 1.710 1.740 1.560 1.640 97,354 -0.10(-5.75%)
Mar 03, 2023 1.770 1.773 1.720 1.740 18,347 -0.06(-3.33%)
Mar 02, 2023 1.680 1.800 1.680 1.800 19,863 +0.08(+4.65%)
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.