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, 2022 1.905 1.905 1.859 1.882 1,270,179 -0.02(-0.80%)
May 27, 2022 1.866 1.899 1.845 1.897 480,802 +0.03(+1.67%)
May 26, 2022 1.836 1.871 1.817 1.866 1,073,043 +0.02(+1.33%)
May 25, 2022 1.839 1.863 1.835 1.842 227,086 -0.01(-0.47%)
May 24, 2022 1.861 1.865 1.832 1.850 823,991 -0.02(-0.92%)
May 23, 2022 1.869 1.871 1.849 1.867 746,595 +0.00(+0.00%)
May 20, 2022 1.857 1.868 1.844 1.867 383,434 +0.01(+0.54%)
May 19, 2022 1.810 1.879 1.794 1.857 901,599 +0.02(+1.34%)
May 18, 2022 1.826 1.861 1.815 1.833 310,521 -0.00(-0.04%)
May 17, 2022 1.851 1.868 1.820 1.834 631,791 -0.02(-1.25%)
May 16, 2022 1.832 1.870 1.832 1.857 570,019 +0.02(+1.15%)
May 13, 2022 1.878 1.921 1.806 1.836 1,057,524 -0.04(-1.95%)
May 12, 2022 1.839 1.910 1.835 1.872 783,474 -0.01(-0.74%)
May 11, 2022 1.924 1.927 1.471 1.886 6,278,847 -0.01(-0.77%)
May 10, 2022 1.866 1.920 1.866 1.901 414,984 +0.05(+2.43%)
May 09, 2022 1.871 1.904 1.835 1.855 1,166,169 -0.02(-1.20%)
May 06, 2022 1.941 1.941 1.872 1.878 841,367 -0.06(-3.21%)
May 05, 2022 1.914 1.941 1.865 1.940 7,467,569 +0.01(+0.27%)
May 04, 2022 1.932 1.947 1.910 1.935 787,912 -0.01(-0.31%)
May 03, 2022 1.908 1.947 1.877 1.941 892,738 +0.01(+0.55%)
May 02, 2022 1.879 1.930 1.794 1.930 819,614 +0.04(+1.92%)
Apr 29, 2022 1.956 1.956 1.878 1.894 1,784,691 -0.05(-2.36%)
Apr 28, 2022 1.908 1.961 1.816 1.940 4,514,036 +0.03(+1.46%)
Apr 27, 2022 1.880 1.920 1.866 1.912 1,834,568 +0.05(+2.67%)
Apr 26, 2022 1.882 1.894 1.729 1.862 2,514,953 -0.01(-0.74%)
Apr 25, 2022 1.810 1.908 1.784 1.876 1,414,903 +0.07(+4.12%)
Apr 22, 2022 1.825 1.844 1.782 1.802 1,046,248 -0.02(-0.84%)
Apr 21, 2022 1.818 1.822 1.775 1.817 474,628 +0.02(+0.92%)
Apr 20, 2022 1.736 1.835 1.713 1.800 964,111 +0.07(+3.78%)
Apr 19, 2022 1.716 1.775 1.693 1.735 839,751 -0.00(-0.08%)
Apr 18, 2022 1.763 1.852 1.673 1.736 1,916,448 -0.04(-2.13%)
Apr 14, 2022 1.656 1.791 1.644 1.774 7,483,571 +0.25(+16.74%)
Apr 13, 2022 1.478 1.536 1.478 1.520 1,339,334 +0.05(+3.24%)
Apr 12, 2022 1.462 1.492 1.462 1.472 554,425 +0.00(+0.23%)
Apr 11, 2022 1.469 1.488 1.451 1.469 201,031 -0.01(-0.49%)
Apr 08, 2022 1.461 1.490 1.440 1.476 718,502 +0.02(+1.69%)
Apr 07, 2022 1.453 1.462 1.408 1.451 374,165 +0.01(+0.69%)
Apr 06, 2022 1.485 1.485 1.408 1.441 887,273 -0.03(-2.11%)
Apr 05, 2022 1.397 1.481 1.363 1.473 757,992 +0.10(+7.03%)
Apr 04, 2022 1.474 1.496 1.376 1.376 740,043 -0.11(-7.57%)
Apr 01, 2022 1.483 1.526 1.472 1.488 990,634 +0.04(+2.70%)
Mar 31, 2022 1.444 1.479 1.414 1.449 472,424 +0.03(+1.77%)
Mar 30, 2022 1.443 1.491 1.404 1.424 692,597 -0.01(-0.69%)
Mar 29, 2022 1.445 1.462 1.410 1.434 396,749 -0.02(-1.59%)
Mar 28, 2022 1.430 1.481 1.430 1.457 533,260 +0.01(+0.55%)
Mar 25, 2022 1.441 1.463 1.422 1.449 364,957 -0.03(-1.88%)
Mar 24, 2022 1.474 1.511 1.447 1.477 445,146 -0.00(-0.27%)
Mar 23, 2022 1.418 1.485 1.376 1.481 481,119 +0.05(+3.14%)
Mar 22, 2022 1.459 1.459 1.432 1.436 426,261 +0.01(+0.37%)
Mar 21, 2022 1.465 1.465 1.410 1.431 546,318 -0.05(-3.40%)
Mar 18, 2022 1.488 1.518 1.471 1.481 671,206 -0.01(-0.49%)
Mar 17, 2022 1.483 1.506 1.474 1.488 500,502 +0.00(+0.13%)
Mar 16, 2022 1.463 1.505 1.449 1.486 989,623 +0.05(+3.70%)
Mar 15, 2022 1.395 1.449 1.392 1.434 960,865 +0.01(+0.65%)
Mar 14, 2022 1.391 1.440 1.359 1.424 1,664,528 -0.04(-2.54%)
Mar 11, 2022 1.477 1.477 1.406 1.461 454,883 -0.02(-1.08%)
Mar 10, 2022 1.389 1.490 1.389 1.477 2,214,334 +0.08(+5.89%)
Mar 09, 2022 1.391 1.410 1.369 1.395 793,135 +0.01(+0.91%)
Mar 08, 2022 1.410 1.410 1.337 1.383 1,028,978 +0.01(+1.02%)
Mar 07, 2022 1.351 1.384 1.325 1.369 990,363 +0.01(+0.73%)
Mar 04, 2022 1.388 1.402 1.221 1.359 1,266,768 -0.04(-2.93%)
Mar 03, 2022 1.526 1.526 1.388 1.400 1,031,876 -0.13(-8.25%)
Mar 02, 2022 1.477 1.549 1.424 1.526 943,566 +0.08(+5.55%)
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.