Renren Inc (RENN) Historical Stock Data

1.25 ↑0.00 (0.00%)

As of June 21, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, RENN is up 1.63% a day on average. There have been 18 days where Renren Inc closed green and 12 days where RENN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-08-18	1.14	1.25	↑$0.11 (9.65%)	1.11	1.26	20.90K
2023-08-11	1.22	1.23	↑$0.01 (0.41%)	1.15	1.25	11.55K
2023-08-04	1.24	1.25	↑$0.01 (1.15%)	1.24	1.28	8.50K
2023-07-28	1.38	1.33	↓$0.05 (-3.62%)	1.30	1.42	34.68K
2023-07-21	1.40	1.43	↑$0.03 (2.14%)	1.40	1.49	8.45K
2023-07-14	1.54	1.41	↓$0.13 (-8.44%)	1.41	1.55	24.36K
2023-07-07	1.43	1.46	↑$0.03 (2.10%)	1.41	1.57	13.60K
2023-06-23	1.60	1.58	↓$0.02 (-1.25%)	1.48	1.62	74.76K
2023-06-21	1.74	1.65	↓$0.09 (-5.17%)	1.65	1.80	74.25K
2023-06-20	1.58	1.70	↑$0.12 (7.59%)	1.56	1.75	51.41K
2023-06-16	1.54	1.56	↑$0.02 (1.30%)	1.47	1.72	77.41K
2023-06-15	1.43	1.54	↑$0.11 (7.69%)	1.41	1.55	46.25K
2023-06-14	1.44	1.42	↓$0.02 (-1.39%)	1.41	1.63	83.27K
2023-06-13	1.42	1.43	↑$0.01 (0.70%)	1.39	1.44	41.45K
2023-06-12	1.34	1.38	↑$0.04 (2.99%)	1.34	1.42	27.71K
2023-06-09	1.32	1.35	↑$0.03 (2.27%)	1.32	1.38	41.34K
2023-06-08	1.33	1.36	↑$0.03 (2.26%)	1.28	1.41	77.13K
2023-06-07	1.22	1.27	↑$0.05 (4.10%)	1.21	1.30	49.19K
2023-06-06	1.12	1.27	↑$0.15 (13.39%)	1.12	1.36	89.44K
2023-06-05	1.19	1.13	↓$0.06 (-5.04%)	1.11	1.20	36.85K
2023-06-02	0.93	1.16	↑$0.23 (24.73%)	0.93	1.18	87.68K
2023-06-01	0.87	0.95	↑$0.08 (8.87%)	0.87	0.96	47.36K
2023-05-31	0.90	0.90	↑$0.00 (0.00%)	0.88	0.93	42.54K
2023-05-30	0.98	0.93	↓$0.05 (-5.10%)	0.91	0.98	29.71K
2023-05-26	0.98	0.96	↓$0.02 (-1.54%)	0.94	0.98	16.55K
2023-05-25	0.99	0.95	↓$0.04 (-3.55%)	0.93	0.99	48.31K
2023-05-24	0.95	0.97	↑$0.02 (2.11%)	0.91	0.99	63.05K
2023-05-23	0.95	0.93	↓$0.02 (-2.11%)	0.91	0.97	81.33K
2023-05-22	0.99	0.95	↓$0.04 (-4.04%)	0.95	1.00	25.78K
2023-05-19	0.99	0.96	↓$0.03 (-3.40%)	0.94	1.00	28.94K