Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Apr 30, 2020 0.0640 0.0640 0.0596 0.0623 617,359 +0.00(+3.29%)
Apr 29, 2020 0.0609 0.0616 0.0556 0.0603 330,010 +0.00(+8.33%)
Apr 28, 2020 0.0517 0.0623 0.0504 0.0556 1,260,292 +0.00(+5.00%)
Apr 27, 2020 0.0530 0.0556 0.0484 0.0530 1,171,392 +0.00(+1.11%)
Apr 24, 2020 0.0543 0.0556 0.0505 0.0524 196,246 -0.00(-1.10%)
Apr 23, 2020 0.0497 0.0536 0.0494 0.0530 266,924 +0.00(+6.65%)
Apr 22, 2020 0.0503 0.0523 0.0485 0.0497 394,650 -0.00(-5.05%)
Apr 21, 2020 0.0530 0.0530 0.0470 0.0523 214,617 -0.00(-3.66%)
Apr 20, 2020 0.0556 0.0563 0.0530 0.0543 296,573 -0.00(-2.59%)
Apr 17, 2020 0.0510 0.0563 0.0510 0.0558 147,939 -0.00(-0.96%)
Apr 16, 2020 0.0583 0.0583 0.0497 0.0563 209,424 -0.00(-2.30%)
Apr 15, 2020 0.0563 0.0583 0.0533 0.0576 95,647 +0.00(+6.36%)
Apr 14, 2020 0.0573 0.0603 0.0497 0.0542 476,681 -0.00(-0.24%)
Apr 13, 2020 0.0643 0.0662 0.0464 0.0543 1,123,282 -0.01(-11.26%)
Apr 09, 2020 0.0596 0.0656 0.0583 0.0612 421,174 +0.01(+10.01%)
Apr 08, 2020 0.0543 0.0596 0.0504 0.0556 459,412 +0.01(+10.53%)
Apr 07, 2020 0.0440 0.0550 0.0424 0.0503 458,279 +0.00(+10.15%)
Apr 06, 2020 0.0477 0.0477 0.0397 0.0457 459,819 +0.00(+2.98%)
Apr 03, 2020 0.0476 0.0476 0.0431 0.0444 123,785 -0.00(-4.56%)
Apr 02, 2020 0.0510 0.0542 0.0465 0.0465 212,489 -0.01(-10.00%)
Apr 01, 2020 0.0550 0.0550 0.0517 0.0517 318,809 -0.00(-6.02%)
Mar 31, 2020 0.0563 0.0662 0.0509 0.0550 2,739,972 -0.00(-2.35%)
Mar 30, 2020 0.0590 0.0596 0.0563 0.0563 219,886 -0.00(-7.10%)
Mar 27, 2020 0.0616 0.0623 0.0599 0.0606 292,859 -0.00(-2.66%)
Mar 26, 2020 0.0669 0.0669 0.0616 0.0623 503,703 -0.00(-6.93%)
Mar 25, 2020 0.0676 0.0676 0.0596 0.0669 796,215 -0.00(-0.98%)
Mar 24, 2020 0.0590 0.0689 0.0570 0.0676 1,228,032 +0.01(+17.24%)
Mar 23, 2020 0.0523 0.0629 0.0518 0.0576 731,907 +0.01(+16.00%)
Mar 20, 2020 0.0397 0.0530 0.0378 0.0497 1,415,990 +0.01(+36.36%)
Mar 19, 2020 0.0325 0.0364 0.0305 0.0364 394,665 +0.00(+7.84%)
Mar 18, 2020 0.0351 0.0351 0.0318 0.0338 600,663 -0.00(-3.43%)
Mar 17, 2020 0.0331 0.0359 0.0298 0.0350 1,961,101 -0.00(-5.70%)
Mar 16, 2020 0.0510 0.0517 0.0361 0.0371 1,726,150 -0.02(-33.33%)
Mar 13, 2020 0.0576 0.0576 0.0517 0.0556 187,188 -0.00(-3.45%)
Mar 12, 2020 0.0599 0.0609 0.0538 0.0576 642,222 -0.01(-9.38%)
Mar 11, 2020 0.0618 0.0662 0.0618 0.0636 451,864 -0.00(-3.89%)
Mar 10, 2020 0.0779 0.0808 0.0662 0.0662 445,448 -0.00(-6.64%)
Mar 09, 2020 0.0722 0.0729 0.0603 0.0709 599,576 -0.01(-7.03%)
Mar 06, 2020 0.0802 0.0802 0.0762 0.0762 191,717 -0.01(-6.43%)
Mar 05, 2020 0.0841 0.0855 0.0808 0.0815 443,410 -0.01(-6.82%)
Mar 04, 2020 0.0868 0.0881 0.0855 0.0874 114,517 +0.00(+0.76%)
Mar 03, 2020 0.0874 0.0874 0.0868 0.0868 140,270 -0.00(-0.76%)
Mar 02, 2020 0.0888 0.0894 0.0841 0.0874 82,830 +0.00(+2.72%)
Feb 28, 2020 0.0901 0.0905 0.0828 0.0851 395,511 -0.01(-6.39%)
Feb 27, 2020 0.0947 0.0947 0.0901 0.0909 131,107 -0.00(-3.33%)
Feb 26, 2020 0.0901 0.0947 0.0901 0.0941 314,491 +0.00(+2.90%)
Feb 25, 2020 0.0987 0.0987 0.0914 0.0914 202,495 -0.01(-7.38%)
Feb 24, 2020 0.1040 0.1040 0.0941 0.0987 374,029 -0.01(-4.96%)
Feb 21, 2020 0.1020 0.1039 0.1020 0.1039 90,575 +0.00(+0.65%)
Feb 20, 2020 0.1033 0.1044 0.1007 0.1032 190,751 +0.00(+2.33%)
Feb 19, 2020 0.1086 0.1100 0.0994 0.1008 796,849 -0.01(-7.74%)
Feb 18, 2020 0.1113 0.1113 0.1093 0.1093 254,440 +0.00(+0.00%)
Feb 14, 2020 0.1093 0.1106 0.1093 0.1093 214,361 +0.00(+0.00%)
Feb 13, 2020 0.1133 0.1133 0.1093 0.1093 126,941 -0.00(-0.60%)
Feb 12, 2020 0.1173 0.1173 0.1100 0.1100 647,461 -0.00(-3.48%)
Feb 11, 2020 0.1100 0.1139 0.1100 0.1139 327,383 +0.00(+2.38%)
Feb 10, 2020 0.1120 0.1139 0.1100 0.1113 214,013 -0.00(-0.60%)
Feb 07, 2020 0.1100 0.1120 0.1100 0.1120 220,399 -0.00(-1.17%)
Feb 06, 2020 0.1126 0.1139 0.1093 0.1133 432,677 +0.00(+1.18%)
Feb 05, 2020 0.1153 0.1153 0.1100 0.1120 218,738 -0.00(-0.59%)
Feb 04, 2020 0.1120 0.1140 0.1120 0.1126 124,903 +0.00(+1.20%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.