Quantcast

Historical Stock Prices

RNN 
$1.495
*  
0.015
1.01%
Get RNN Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 1.51 1.53 1.45 1.495 51,791
07/19/2018 1.55 1.55 1.47 1.48 39,365
07/18/2018 1.55 1.55 1.45 1.52 74,721
07/17/2018 1.51 1.57 1.51 1.52 60,441
07/16/2018 1.53 1.55 1.5 1.52 59,770
07/13/2018 1.54 1.55 1.52 1.5401 29,518
07/12/2018 1.56 1.58 1.52 1.548 50,760
07/11/2018 1.59 1.59 1.51 1.55 76,218
07/10/2018 1.52 1.59 1.5001 1.56 122,879
07/09/2018 1.46 1.53 1.43 1.5 192,634
07/06/2018 1.41 1.4484 1.4028 1.43 51,647
07/05/2018 1.42 1.429 1.38 1.4 78,766
07/03/2018 1.38 1.41 1.351 1.4 61,923
07/02/2018 1.41 1.43 1.37 1.38 134,480
06/29/2018 1.47 1.47 1.391 1.41 215,095
06/28/2018 1.48 1.48 1.44 1.46 67,946
06/27/2018 1.54 1.545 1.45 1.48 180,400
06/26/2018 1.53 1.56 1.51 1.54 115,723
06/25/2018 1.57 1.579 1.53 1.54 72,656
06/22/2018 1.58 1.58 1.54 1.57 116,825
06/21/2018 1.61 1.61 1.54 1.54 247,092
06/20/2018 1.75 1.75 1.58 1.63 601,447
06/19/2018 1.73 1.79 1.68 1.74 246,686
06/18/2018 1.8 1.83 1.74 1.77 298,144
06/15/2018 1.87 1.9 1.79 1.85 150,465
06/14/2018 1.84 1.88 1.831 1.875 87,740
06/13/2018 1.84 1.869 1.8205 1.84 92,311
06/12/2018 1.88 1.9185 1.851 1.86 102,796
06/11/2018 1.85 1.97 1.84 1.88 140,610
06/08/2018 1.84 1.89 1.84 1.86 86,818
06/07/2018 1.83 1.88 1.7789 1.85 245,827
06/06/2018 1.82 1.83 1.75 1.76 353,458
06/05/2018 2.03 2.03 1.81 1.87 381,928
06/04/2018 2.21 2.28 2.01 2.03 456,331
06/01/2018 2.25 2.2605 2.16 2.21 212,353
05/31/2018 2.17 2.28 2.1673 2.24 164,093
05/30/2018 2.27 2.27 2.15 2.15 184,070
05/29/2018 2.19 2.23 2.17 2.17 132,487
05/25/2018 2.18 2.25 2.15 2.23 282,664
05/24/2018 2.18 2.19 2.12 2.16 253,356
05/23/2018 2.19 2.21 2.11 2.18 130,581
05/22/2018 2.28 2.28 2.11 2.17 284,998
05/21/2018 2.38 2.38 2.2 2.28 370,723
05/18/2018 2.14 2.38 2.1 2.38 1,484,744
05/17/2018 2.15 2.169 2.1201 2.15 266,048
05/16/2018 2.1 2.15 2.071 2.13 162,667
05/15/2018 2.18 2.1999 2.06 2.09 461,900
05/14/2018 2.18 2.18 2.08 2.14 264,001
05/11/2018 2.2 2.2 2.1 2.14 388,447
05/10/2018 2.04 2.24 2.04 2.1799 962,218
05/09/2018 2.05 2.07 2.001 2.03 230,603
05/08/2018 2.14 2.14 1.98 2.06 569,048
05/07/2018 2.2 2.25 2.06 2.16 1,212,053
05/04/2018 1.81 2.3 1.79 2.21 2,844,473
05/03/2018 1.82 1.83 1.75 1.81 240,059
05/02/2018 1.74 1.85 1.73 1.8 283,719
05/01/2018 1.75 1.77 1.72 1.76 218,683
04/30/2018 1.79 1.8055 1.7 1.74 258,625
04/27/2018 1.72 1.85 1.68 1.71 717,396
04/26/2018 1.6 1.76 1.5905 1.72 1,691,914
04/25/2018 1.54 1.61 1.54 1.6 65,419
04/24/2018 1.6 1.609 1.51 1.55 99,848
04/23/2018 1.63 1.65 1.55 1.58 186,179
04/20/2018 1.67 1.7 1.59 1.65 204,268
*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