Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Aug 31, 2020 0.1292 0.1327 0.1259 0.1272 450,897 +0.00(+2.67%)
Aug 28, 2020 0.1292 0.1318 0.1226 0.1239 348,714 -0.01(-5.56%)
Aug 27, 2020 0.1245 0.1338 0.1186 0.1312 6,540,775 -0.00(-3.41%)
Aug 26, 2020 0.1404 0.1457 0.1285 0.1358 640,441 -0.00(-3.30%)
Aug 25, 2020 0.1457 0.1491 0.1398 0.1404 118,170 -0.01(-5.78%)
Aug 24, 2020 0.1504 0.1517 0.1464 0.1490 306,642 +0.01(+4.65%)
Aug 21, 2020 0.1418 0.1444 0.1416 0.1424 191,717 -0.01(-3.59%)
Aug 20, 2020 0.1517 0.1524 0.1464 0.1477 529,426 -0.00(-2.62%)
Aug 19, 2020 0.1623 0.1729 0.1517 0.1517 825,365 -0.01(-8.40%)
Aug 18, 2020 0.1669 0.1775 0.1530 0.1656 1,247,581 +0.00(+0.00%)
Aug 17, 2020 0.1649 0.1696 0.1649 0.1656 152,920 +0.00(+0.40%)
Aug 14, 2020 0.1596 0.1676 0.1596 0.1649 101,142 +0.00(+0.81%)
Aug 13, 2020 0.1590 0.1649 0.1590 0.1636 143,380 -0.00(-1.20%)
Aug 12, 2020 0.1749 0.1749 0.1643 0.1656 339,807 -0.01(-7.24%)
Aug 11, 2020 0.1782 0.1808 0.1736 0.1785 184,818 -0.00(-2.36%)
Aug 10, 2020 0.1775 0.1861 0.1696 0.1828 558,546 +0.00(+2.22%)
Aug 07, 2020 0.1914 0.1928 0.1789 0.1789 301,917 -0.01(-4.76%)
Aug 06, 2020 0.1855 0.1908 0.1855 0.1878 187,505 +0.00(+1.25%)
Aug 05, 2020 0.1875 0.1908 0.1855 0.1855 118,940 -0.00(-1.06%)
Aug 04, 2020 0.1855 0.1954 0.1848 0.1875 199,808 +0.00(+1.07%)
Aug 03, 2020 0.1789 0.1898 0.1749 0.1855 597,222 +0.01(+3.32%)
Jul 31, 2020 0.1828 0.1861 0.1795 0.1795 161,525 -0.00(-1.81%)
Jul 30, 2020 0.1908 0.1921 0.1828 0.1828 266,366 -0.01(-4.17%)
Jul 29, 2020 0.1835 0.1961 0.1789 0.1908 162,476 +0.00(+1.77%)
Jul 28, 2020 0.1987 0.2037 0.1875 0.1875 201,967 -0.01(-5.67%)
Jul 27, 2020 0.2113 0.2246 0.1987 0.1987 1,030,382 -0.01(-5.96%)
Jul 24, 2020 0.1762 0.2226 0.1663 0.2113 3,470,535 +0.03(+18.15%)
Jul 23, 2020 0.2080 0.2080 0.1789 0.1789 440,889 -0.02(-9.70%)
Jul 22, 2020 0.2292 0.2319 0.1928 0.1981 811,281 -0.04(-15.06%)
Jul 21, 2020 0.2418 0.2431 0.2325 0.2332 413,807 -0.00(-0.84%)
Jul 20, 2020 0.2332 0.2418 0.2319 0.2352 199,582 +0.00(+0.28%)
Jul 17, 2020 0.2431 0.2444 0.2345 0.2345 387,963 -0.01(-3.54%)
Jul 16, 2020 0.2471 0.2497 0.2431 0.2431 104,780 -0.00(-0.27%)
Jul 15, 2020 0.2405 0.2550 0.2405 0.2438 256,901 +0.00(+0.00%)
Jul 14, 2020 0.2391 0.2444 0.2391 0.2438 265,022 -0.00(-0.54%)
Jul 13, 2020 0.2517 0.2550 0.2451 0.2451 345,030 -0.00(-0.80%)
Jul 10, 2020 0.2378 0.2491 0.2378 0.2471 261,158 +0.00(+1.77%)
Jul 09, 2020 0.2477 0.2545 0.2378 0.2428 450,082 +0.00(+0.14%)
Jul 08, 2020 0.2451 0.2491 0.2391 0.2425 313,495 -0.01(-2.66%)
Jul 07, 2020 0.2464 0.2540 0.2464 0.2491 263,271 -0.00(-1.31%)
Jul 06, 2020 0.2484 0.2636 0.2391 0.2524 624,922 +0.01(+2.42%)
Jul 02, 2020 0.2365 0.2484 0.2319 0.2464 326,070 +0.01(+4.49%)
Jul 01, 2020 0.2345 0.2385 0.2312 0.2358 298,505 +0.00(+0.00%)
Jun 30, 2020 0.2385 0.2411 0.2325 0.2358 414,849 -0.01(-4.56%)
Jun 29, 2020 0.2444 0.2517 0.2444 0.2471 574,502 +0.00(+0.81%)
Jun 26, 2020 0.2444 0.2497 0.2425 0.2451 756,302 +0.00(+0.27%)
Jun 25, 2020 0.2385 0.2517 0.2385 0.2444 2,235,906 +0.00(+1.37%)
Jun 24, 2020 0.2557 0.2557 0.2338 0.2411 1,331,454 -0.02(-7.61%)
Jun 23, 2020 0.2650 0.2676 0.2577 0.2610 700,855 -0.00(-1.25%)
Jun 22, 2020 0.2617 0.2650 0.2580 0.2643 1,905,775 -0.00(-1.24%)
Jun 19, 2020 0.2689 0.2789 0.2650 0.2676 4,244,953 +0.00(+1.51%)
Jun 18, 2020 0.2583 0.2769 0.2583 0.2636 1,100,245 -0.00(-0.25%)
Jun 17, 2020 0.2636 0.2716 0.2623 0.2643 833,426 -0.00(-0.50%)
Jun 16, 2020 0.2590 0.2762 0.2590 0.2656 3,062,600 -0.00(-0.25%)
Jun 15, 2020 0.2729 0.2769 0.2583 0.2663 2,201,397 -0.02(-5.85%)
Jun 12, 2020 0.2782 0.2842 0.2729 0.2829 1,450,711 +0.01(+3.89%)
Jun 11, 2020 0.2716 0.2756 0.2681 0.2723 1,060,468 -0.01(-3.75%)
Jun 10, 2020 0.3007 0.3041 0.2710 0.2829 1,755,692 -0.03(-8.96%)
Jun 09, 2020 0.3001 0.3180 0.2915 0.3107 1,306,213 -0.00(-1.47%)
Jun 08, 2020 0.3113 0.3253 0.3080 0.3153 1,914,350 -0.01(-2.46%)
Jun 05, 2020 0.3471 0.3544 0.3060 0.3233 3,740,751 -0.02(-5.43%)
Jun 04, 2020 0.3213 0.3511 0.3213 0.3418 2,631,116 +0.01(+1.57%)
Jun 03, 2020 0.3597 0.3643 0.3279 0.3365 3,340,545 -0.01(-2.50%)
Jun 02, 2020 0.3140 0.3478 0.2988 0.3451 6,043,593 +0.04(+13.26%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.