U.S. markets closed

RENN Fund, Inc. (RCG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.6350-0.0308 (-1.85%)
Al cierre: 03:07PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20241.58001.63501.62031.63501.6350978
02 may 20241.62001.67001.62001.67001.6700600
01 may 20241.61001.61001.57001.57001.57002,800
30 abr 20241.59001.62001.59001.59001.5900600
29 abr 20241.58001.66001.58001.59001.59008,300
26 abr 20241.68001.68001.61001.62001.62002,200
25 abr 20241.63001.68001.58001.60001.600010,000
24 abr 20241.60001.60001.58001.58001.5800600
23 abr 20241.65001.68001.62001.67001.670021,700
22 abr 20241.63001.63001.62001.62001.6200700
19 abr 20241.64001.64001.59001.64001.64002,400
18 abr 20241.64001.64001.59001.59001.59004,800
17 abr 20241.58001.58001.58001.58001.5800-
16 abr 20241.61001.64001.58001.58001.580015,000
15 abr 20241.62001.65001.60001.63001.630017,700
12 abr 20241.61001.62001.59001.59001.590016,600
11 abr 20241.58001.60001.55001.58001.580017,100
10 abr 20241.59001.60001.59001.60001.60008,600
09 abr 20241.59001.65001.58001.59001.59009,500
08 abr 20241.57001.64001.53001.64001.640020,500
05 abr 20241.67001.67001.61001.62001.62004,000
04 abr 20241.63001.67001.63001.67001.67002,300
03 abr 20241.63001.69001.59001.63001.630036,000
02 abr 20241.60001.63001.58001.63001.630015,000
01 abr 20241.60001.61001.58001.59001.590012,400
28 mar 20241.58001.61001.56001.58001.58004,000
27 mar 20241.60001.60001.60001.60001.6000200
26 mar 20241.60001.60001.60001.60001.6000400
25 mar 20241.63001.63001.54001.55001.550015,600
22 mar 20241.58001.63001.58001.60001.60004,000
21 mar 20241.63001.63001.61001.63001.63003,200
20 mar 20241.63001.63001.58001.58001.58003,000
19 mar 20241.64001.64001.62001.62001.62001,900
18 mar 20241.63001.63001.60001.60001.60002,300
15 mar 20241.60001.64001.60001.60001.60007,500
14 mar 20241.58001.58001.58001.58001.5800300
13 mar 20241.60001.60001.57001.57001.57003,600
12 mar 20241.59001.59001.58001.58001.58002,100
11 mar 20241.52001.58001.52001.58001.58003,500
08 mar 20241.58001.60001.58001.58001.58003,900
07 mar 20241.54001.59001.54001.58001.58008,200
06 mar 20241.59001.60001.57001.58001.58005,000
05 mar 20241.55001.64001.55001.56001.560014,700
04 mar 20241.58001.58001.54001.55001.550021,600
01 mar 20241.60001.60001.58001.58001.58002,300
29 feb 20241.61001.61001.58001.58001.58005,400
28 feb 20241.57001.60001.56001.57001.57009,800
27 feb 20241.59001.59001.57001.59001.59006,200
26 feb 20241.59001.59001.58001.58001.580011,400
23 feb 20241.57001.62001.57001.57001.570013,500
22 feb 20241.60001.65001.57001.57001.570019,900
21 feb 20241.59001.63001.59001.60001.60002,600
20 feb 20241.66001.66001.58001.58001.58005,200
16 feb 20241.58001.65001.58001.61001.610020,800
15 feb 20241.61001.61001.61001.61001.61001,500
14 feb 20241.60001.66001.60001.61001.61005,500
13 feb 20241.59001.59001.59001.59001.5900900
12 feb 20241.65001.65001.65001.65001.6500600
09 feb 20241.59001.64001.59001.64001.640010,600
08 feb 20241.62001.62001.60001.60001.6000600
07 feb 20241.63001.63001.61001.61001.61006,000
06 feb 20241.63001.66001.63001.66001.66001,600
05 feb 20241.62001.63001.62001.63001.6300800
02 feb 20241.63001.66001.62001.66001.66001,900
01 feb 20241.58001.65001.58001.65001.650011,000
31 ene 20241.70001.70001.70001.70001.70002,100
30 ene 20241.63001.70001.63001.65001.65003,200
29 ene 20241.70001.70001.66001.66001.66003,300
26 ene 20241.62001.62001.62001.62001.62001,500
25 ene 20241.68001.68001.61001.61001.61003,200
24 ene 20241.62001.68001.61001.68001.68004,400
23 ene 20241.63001.63001.62001.62001.62001,800
22 ene 20241.64001.64001.62001.62001.6200800
19 ene 20241.66001.67001.61001.61001.61006,200
18 ene 20241.67001.70001.67001.67001.67007,300
17 ene 20241.67001.67001.67001.67001.67005,100
16 ene 20241.66001.75001.66001.67001.67004,000
12 ene 20241.67001.70001.66001.66001.66005,600
11 ene 20241.68001.68001.68001.68001.6800-
10 ene 20241.69001.70001.68001.68001.68001,400
09 ene 20241.68001.75001.68001.72001.72006,200
08 ene 20241.67001.73001.67001.68001.68003,000
05 ene 20241.72001.72001.72001.72001.72001,100
04 ene 20241.72001.75001.70001.73001.730013,300
03 ene 20241.67001.71001.61001.70001.700030,000
02 ene 20241.71001.71001.67001.67001.67002,900
29 dic 20231.66001.71001.66001.71001.710010,900
28 dic 20231.66001.71001.66001.70001.70009,800
27 dic 20231.68001.68001.68001.68001.68005,000
26 dic 20231.66001.70001.66001.69001.69007,100
22 dic 20231.67001.68001.66001.67001.67003,600
21 dic 20231.68001.68001.67001.68001.68003,200
20 dic 20231.67001.68001.66001.68001.68007,500
19 dic 20231.66001.68001.66001.68001.6800300
18 dic 20231.70001.70001.66001.69001.69003,600
15 dic 20231.72001.72001.70001.71001.71002,200
15 dic 20230.015 Dividendo
14 dic 20231.70001.72001.70001.70001.68501,800
13 dic 20231.66001.67001.66001.67001.65531,400
12 dic 20231.66001.66001.66001.66001.6454700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...