Quantcast

Historical Stock Prices

RENN 
$1.59
*  
0.04
2.45%
Get RENN Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 1.64 1.64 1.5816 1.59 109,489
03/21/2019 1.61 1.65 1.58 1.63 164,745
03/20/2019 1.49 1.65 1.49 1.64 268,704
03/19/2019 1.49 1.527 1.49 1.5 100,190
03/18/2019 1.504 1.53 1.5 1.5005 37,117
03/15/2019 1.5 1.5199 1.46 1.51 102,263
03/14/2019 1.55 1.57 1.5 1.52 59,793
03/13/2019 1.59 1.59 1.5 1.54 215,119
03/12/2019 1.58 1.61 1.55 1.55 68,856
03/11/2019 1.51 1.59 1.51 1.58 184,837
03/08/2019 1.49 1.52 1.47 1.5 286,561
03/07/2019 1.6 1.72 1.48 1.54 765,362
03/06/2019 1.6 2.47 1.5625 1.6101 7,889,008
03/05/2019 1.53 1.5936 1.51 1.58 223,646
03/04/2019 1.47 1.54 1.47 1.53 116,297
03/01/2019 1.45 1.51 1.44 1.47 168,255
02/28/2019 1.48 1.49 1.45 1.46 50,395
02/27/2019 1.52 1.54 1.48 1.48 32,452
02/26/2019 1.52 1.55 1.5001 1.52 33,512
02/25/2019 1.5 1.6194 1.4926 1.54 399,714
02/22/2019 1.45 1.5 1.44 1.5 178,002
02/21/2019 1.5 1.52 1.45 1.47 45,742
02/20/2019 1.54 1.55 1.52 1.52 14,783
02/19/2019 1.54 1.55 1.5 1.52 88,987
02/15/2019 1.58 1.58 1.54 1.56 43,536
02/14/2019 1.65 1.65 1.57 1.57 47,858
02/13/2019 1.62 1.635 1.57 1.61 33,354
02/12/2019 1.69 1.69 1.6101 1.63 51,540
02/11/2019 1.63 1.66 1.63 1.6584 14,738
02/08/2019 1.61 1.64 1.6 1.6282 17,796
02/07/2019 1.68 1.68 1.6 1.64 24,047
02/06/2019 1.59 1.7 1.59 1.65 74,920
02/05/2019 1.64 1.64 1.58 1.61 29,098
02/04/2019 1.69 1.69 1.63 1.64 30,510
02/01/2019 1.71 1.71 1.6508 1.69 46,448
01/31/2019 1.65 1.71 1.65 1.7 49,208
01/30/2019 1.67 1.71 1.63 1.67 142,352
01/29/2019 1.66 1.6969 1.6 1.67 110,530
01/28/2019 1.65 1.66 1.61 1.65 33,285
01/25/2019 1.58 1.63 1.58 1.61 31,455
01/24/2019 1.6 1.6704 1.59 1.59 35,501
01/23/2019 1.62 1.68 1.54 1.59 78,426
01/22/2019 1.78 1.78 1.54 1.54 93,791
01/18/2019 1.7 1.82 1.7 1.78 135,161
01/17/2019 1.74 1.8 1.721 1.76 189,625
01/16/2019 1.73 1.7686 1.68 1.68 61,994
01/15/2019 1.65 1.71 1.63 1.7 141,394
01/14/2019 1.55 1.64 1.5378 1.62 33,828
01/11/2019 1.53 1.59 1.5025 1.56 18,924
01/10/2019 1.56 1.61 1.53 1.56 47,228
01/09/2019 1.46 1.6 1.46 1.59 117,845
01/08/2019 1.47 1.49 1.45 1.49 24,915
01/07/2019 1.44 1.46 1.43 1.44 57,315
01/04/2019 1.49 1.49 1.46 1.48 46,684
01/03/2019 1.45 1.5 1.45 1.46 34,058
01/02/2019 1.53 1.53 1.46 1.49 32,052
12/31/2018 1.45 1.6 1.4251 1.54 125,289
12/28/2018 1.4 1.5198 1.4 1.5 86,270
12/27/2018 1.45 1.45 1.4 1.41 36,999
12/26/2018 1.45 1.5 1.375 1.46 99,600
12/24/2018 1.29 1.5122 1.29 1.51 150,788
*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?

Smart Portfolio