Historical Stock Prices

RENN 
$3.15
*  
0.05
1.56%
Get RENN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading RENN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 3.17 3.22 3.12 3.15 430,712
04/28/2016 3.18 3.26 3.18 3.2 300,280
04/27/2016 3.25 3.25 3.16 3.19 210,519
04/26/2016 3.13 3.25 3.13 3.23 367,750
04/25/2016 3.15 3.2 3.13 3.13 457,336
04/22/2016 3.27 3.28 2.93 3.12 1,129,219
04/21/2016 3.26 3.31 3.25 3.27 594,466
04/20/2016 3.3 3.34 3.26 3.26 188,313
04/19/2016 3.36 3.42 3.24 3.33 376,992
04/18/2016 3.49 3.49 3.33 3.35 370,014
04/15/2016 3.47 3.47 3.41 3.42 262,758
04/14/2016 3.46 3.5 3.41 3.44 245,101
04/13/2016 3.48 3.56 3.4601 3.47 290,556
04/12/2016 3.42 3.49 3.42 3.49 363,971
04/11/2016 3.4 3.47 3.4 3.43 214,642
04/08/2016 3.42 3.43 3.38 3.4 221,114
04/07/2016 3.25 3.46 3.25 3.4 504,900
04/06/2016 3.19 3.3 3.16 3.26 361,130
04/05/2016 3.19 3.19 3.17 3.19 82,095
04/04/2016 3.2 3.23 3.19 3.2 81,193
04/01/2016 3.27 3.27 3.16 3.2 303,053
03/31/2016 3.22 3.28 3.22 3.27 83,020
03/30/2016 3.22 3.29 3.22 3.27 237,546
03/29/2016 3.18 3.28 3.18 3.21 118,936
03/28/2016 3.3 3.3 3.17 3.17 136,980
03/24/2016 3.21 3.27 3.2 3.25 136,574
03/23/2016 3.28 3.31 3.2 3.2 96,314
03/22/2016 3.26 3.3 3.26 3.28 54,499
03/21/2016 3.28 3.3 3.27 3.27 60,405
03/18/2016 3.29 3.3285 3.28 3.29 258,184
03/17/2016 3.19 3.28 3.19 3.27 106,291
03/16/2016 3.17 3.2 3.16 3.19 226,309
03/15/2016 3.23 3.25 3.08 3.21 371,558
03/14/2016 3.32 3.3311 3.26 3.3 259,382
03/11/2016 3.3 3.33 3.27 3.3 300,884
03/10/2016 3.33 3.33 3.28 3.3 404,787
03/09/2016 3.31 3.34 3.26 3.3 94,083
03/08/2016 3.31 3.35 3.29 3.31 198,046
03/07/2016 3.3 3.38 3.29 3.33 236,646
03/04/2016 3.27 3.36 3.26 3.29 325,715
03/03/2016 3.3 3.35 3.25 3.27 205,105
03/02/2016 3.25 3.38 3.25 3.34 600,614
03/01/2016 3.14 3.25 3.13 3.25 494,363
02/29/2016 3 3.14 2.9811 3.13 409,989
02/26/2016 3.15 3.18 3.1 3.11 279,928
02/25/2016 3.11 3.16 3.09 3.15 253,297
02/24/2016 3.05 3.165 3.05 3.15 274,296
02/23/2016 2.95 3.09 2.93 3.05 355,219
02/22/2016 2.98 3.05 2.98 3 250,277
02/19/2016 2.9 2.97 2.87 2.96 123,087
02/18/2016 2.95 3 2.84 2.89 335,613
02/17/2016 2.96 2.97 2.89 2.96 332,428
02/16/2016 2.79 2.97 2.79 2.96 401,974
02/12/2016 2.77 2.79 2.71 2.73 209,564
02/11/2016 2.73 2.78 2.71 2.76 187,346
02/10/2016 2.82 2.82 2.58 2.78 541,846
02/09/2016 2.85 2.91 2.8 2.81 304,157
02/08/2016 2.97 2.97 2.85 2.86 320,067
02/05/2016 3.08 3.08 2.955 2.99 281,684
02/04/2016 3.07 3.08 3.0289 3.06 161,889
02/03/2016 3.07 3.07 2.95 3.03 372,867
02/02/2016 3.11 3.14 3 3.03 479,919
02/01/2016 3.19 3.19 3.09 3.13 186,307
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?