Historical Stock Prices

RNN 
$0.2184
*  
0.0006
0.28%
Get RNN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading RNN now
Exchange:AMEX
Industry: Health Care
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 0.225 0.225 0.211 0.2184 971,788
09/22/2016 0.225 0.225 0.217 0.2178 648,571
09/21/2016 0.22 0.2299 0.2171 0.224 1,246,148
09/20/2016 0.2121 0.2246 0.21 0.2156 748,368
09/19/2016 0.22 0.22 0.2016 0.2148 684,895
09/16/2016 0.2299 0.23 0.2025 0.2153 2,524,353
09/15/2016 0.23 0.2305 0.221 0.2251 1,643,839
09/14/2016 0.237 0.2413 0.221 0.229 2,762,717
09/13/2016 0.2699 0.2699 0.2531 0.2567 649,858
09/12/2016 0.27 0.27 0.26 0.265 1,018,657
09/09/2016 0.259 0.26 0.2501 0.2529 412,833
09/08/2016 0.25 0.2645 0.2495 0.2558 453,538
09/07/2016 0.2499 0.26 0.245 0.2506 608,545
09/06/2016 0.26 0.26 0.2501 0.2505 376,182
09/02/2016 0.2505 0.2589 0.2501 0.2577 200,257
09/01/2016 0.2505 0.2589 0.25 0.2501 471,361
08/31/2016 0.2499 0.255 0.2496 0.251 174,279
08/30/2016 0.2589 0.26 0.2501 0.2531 358,950
08/29/2016 0.25 0.2581 0.245 0.2556 656,483
08/26/2016 0.258 0.2599 0.25 0.2501 390,063
08/25/2016 0.26 0.265 0.2538 0.258 637,829
08/24/2016 0.268 0.28 0.258 0.2593 1,066,299
08/23/2016 0.2685 0.2699 0.2611 0.268 416,497
08/22/2016 0.263 0.268 0.255 0.267 331,684
08/19/2016 0.26 0.2645 0.2531 0.2599 258,686
08/18/2016 0.2515 0.2685 0.2515 0.258 318,259
08/17/2016 0.2595 0.2599 0.2501 0.2548 546,780
08/16/2016 0.2605 0.265 0.253 0.2599 552,421
08/15/2016 0.273 0.273 0.262 0.262 258,642
08/12/2016 0.26 0.2679 0.26 0.263 159,387
08/11/2016 0.265 0.2684 0.26 0.2601 251,486
08/10/2016 0.2701 0.2701 0.26 0.263 289,055
08/09/2016 0.273 0.275 0.26 0.2626 341,648
08/08/2016 0.275 0.279 0.2652 0.273 375,396
08/05/2016 0.27 0.276 0.27 0.2747 261,297
08/04/2016 0.28 0.28 0.2683 0.2703 503,760
08/03/2016 0.2698 0.2749 0.2616 0.27 471,929
08/02/2016 0.2745 0.279 0.2672 0.2697 480,647
08/01/2016 0.265 0.2782 0.2606 0.2699 700,986
07/29/2016 0.2599 0.2745 0.2575 0.2625 978,788
07/28/2016 0.2597 0.265 0.2526 0.2599 834,739
07/27/2016 0.26 0.26 0.2525 0.2561 484,122
07/26/2016 0.251 0.26 0.251 0.255 344,139
07/25/2016 0.26 0.265 0.2503 0.2599 862,709
07/22/2016 0.26 0.26 0.2527 0.2588 336,574
07/21/2016 0.256 0.26 0.255 0.2598 167,292
07/20/2016 0.2579 0.2625 0.252 0.2579 266,175
07/19/2016 0.26 0.262 0.2526 0.2596 341,780
07/18/2016 0.263 0.263 0.256 0.26 338,554
07/15/2016 0.2525 0.263 0.2525 0.2598 427,208
07/14/2016 0.2642 0.2642 0.2525 0.2574 418,866
07/13/2016 0.2673 0.269 0.2552 0.2599 217,430
07/12/2016 0.264 0.2673 0.255 0.2626 508,552
07/11/2016 0.26 0.2744 0.255 0.266 1,253,336
07/08/2016 0.253 0.26 0.253 0.2545 186,567
07/07/2016 0.258 0.2639 0.2532 0.2589 342,682
07/06/2016 0.2599 0.2599 0.252 0.2598 355,222
07/05/2016 0.2599 0.265 0.25 0.2598 296,976
07/01/2016 0.258 0.2635 0.2513 0.259 583,281
06/30/2016 0.26 0.26 0.248 0.2512 476,547
06/29/2016 0.252 0.2599 0.248 0.2585 490,699
06/28/2016 0.25 0.26 0.2468 0.2565 430,125
06/27/2016 0.26 0.26 0.24 0.2487 1,573,480
06/24/2016 0.2604 0.265 0.258 0.2599 643,594
06/23/2016 0.2652 0.2764 0.265 0.266 553,769
*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?