RENN Fund Inc (RCG) Historical Stock Data
1.62 ↓0.03 (-1.84%)
As of May 2, 2024, 9:36am EST.
Historical Data
In the past 30 trading days, RCG is down -0.15% a day on average. There have been 15 days where RENN Fund Inc closed green and 15 days where RCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.68 | 1.65 | ↓$0.03 (-1.77%) | 1.64 | 1.68 | 1.24K |
| 2024-05-13 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.65 | 1.70 | 1.87K |
| 2024-05-10 | 1.68 | 1.67 | ↓$0.01 (-0.89%) | 1.67 | 1.70 | 4.23K |
| 2024-05-09 | 1.62 | 1.66 | ↑$0.04 (2.68%) | 1.60 | 1.66 | 6.17K |
| 2024-05-08 | 1.59 | 1.60 | ↑$0.00 (0.31%) | 1.59 | 1.61 | 2.07K |
| 2024-05-07 | 1.60 | 1.60 | ↓$0.00 (-0.31%) | 1.60 | 1.60 | 3.23K |
| 2024-05-06 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.60 | 1.62 | 0.99K |
| 2024-05-03 | 1.58 | 1.64 | ↑$0.05 (3.48%) | 1.58 | 1.64 | 0.98K |
| 2024-05-02 | 1.64 | 1.67 | ↑$0.03 (1.57%) | 1.64 | 1.67 | 568 |
| 2024-05-01 | 1.61 | 1.57 | ↓$0.04 (-2.33%) | 1.57 | 1.61 | 2.83K |
| 2024-04-30 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.59 | 1.62 | 551 |
| 2024-04-29 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.58 | 1.66 | 8.29K |
| 2024-04-26 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.61 | 1.68 | 2.21K |
| 2024-04-25 | 1.63 | 1.60 | ↓$0.02 (-1.54%) | 1.58 | 1.68 | 10.01K |
| 2024-04-24 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.58 | 1.60 | 628 |
| 2024-04-23 | 1.65 | 1.67 | ↑$0.02 (1.01%) | 1.62 | 1.68 | 21.70K |
| 2024-04-22 | 1.63 | 1.62 | ↓$0.00 (-0.31%) | 1.62 | 1.63 | 732 |
| 2024-04-19 | 1.64 | 1.64 | ↑$0.00 (0.00%) | 1.64 | 1.64 | 2.42K |
| 2024-04-18 | 1.64 | 1.59 | ↓$0.04 (-2.75%) | 1.59 | 1.64 | 4.83K |
| 2024-04-16 | 1.61 | 1.58 | ↓$0.03 (-1.86%) | 1.58 | 1.64 | 14.97K |
| 2024-04-15 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.61 | 1.65 | 17.70K |
| 2024-04-12 | 1.61 | 1.59 | ↓$0.02 (-1.29%) | 1.59 | 1.62 | 16.57K |
| 2024-04-11 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.55 | 1.60 | 17.08K |
| 2024-04-10 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.59 | 1.60 | 8.61K |
| 2024-04-09 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.58 | 1.65 | 9.46K |
| 2024-04-08 | 1.57 | 1.64 | ↑$0.07 (4.46%) | 1.53 | 1.64 | 20.46K |
| 2024-04-05 | 1.67 | 1.62 | ↓$0.05 (-3.00%) | 1.61 | 1.67 | 4K |
| 2024-04-04 | 1.63 | 1.67 | ↑$0.04 (2.70%) | 1.63 | 1.67 | 2.33K |
| 2024-04-03 | 1.63 | 1.63 | ↓$0.00 (-0.11%) | 1.60 | 1.69 | 35.97K |
| 2024-04-02 | 1.60 | 1.63 | ↑$0.03 (1.88%) | 1.58 | 1.63 | 14.96K |
Create an account or log in to view more rows.
$RCG It's happening!
$RCG BUY BUY BUY
$RCG added
$RCG fuck all u greedy bulls
$RCG Getting ready for market open.
$RCG This may be your last opportunity to buy on the cheap??
$RCG Bull trap
$RCG who else excited??
$RCG wtf is that dump
$RCG added!