U.S. markets close in 33 minutes

Renren Inc. (RENN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.78-0.04 (-0.19%)
A partir del 03:21PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de ene. de 202220.8021.4020.2920.7820.7815,897
27 de ene. de 202221.3321.7420.1920.8220.82104,700
26 de ene. de 202222.0622.1720.7521.2321.2369,400
25 de ene. de 202221.9522.2220.2021.5721.57156,800
24 de ene. de 202221.3522.4721.0422.0122.01182,500
21 de ene. de 202221.4822.5021.3621.7421.74111,500
20 de ene. de 202221.1322.8321.1321.8221.82249,500
19 de ene. de 202218.5621.2617.7921.0421.04528,700
18 de ene. de 202219.5019.5617.6518.2518.25331,900
14 de ene. de 202219.1519.8319.0519.4819.4897,300
13 de ene. de 202219.1119.3618.6619.1119.1167,300
12 de ene. de 202219.0319.4218.2919.1719.17168,200
11 de ene. de 202219.2519.3918.1018.8818.88175,500
10 de ene. de 202218.2519.4217.3118.8818.88212,200
07 de ene. de 202217.9218.3817.2218.2918.29147,400
06 de ene. de 202216.5918.3915.7518.2918.29203,700
05 de ene. de 202216.6816.9616.0116.4416.4471,700
04 de ene. de 202216.5416.9215.8516.7016.70124,900
03 de ene. de 202215.0117.1215.0116.5416.54188,300
31 de dic. de 202114.6215.0014.6014.6814.6880,200
30 de dic. de 202114.3514.8614.2114.5914.59127,300
29 de dic. de 202114.0914.7614.0614.5014.5089,100
28 de dic. de 202114.6014.6414.0114.1714.17120,600
27 de dic. de 202114.3914.6713.9014.5814.58128,000
23 de dic. de 202112.3014.9812.2514.3814.38261,000
22 de dic. de 202112.9412.9812.3012.5012.5062,800
21 de dic. de 202112.8413.3512.6012.9312.93162,300
20 de dic. de 202112.5012.9312.5012.8012.8044,800
17 de dic. de 202112.8713.3312.5912.8112.8197,900
16 de dic. de 202112.2713.3512.2613.0213.02301,000
15 de dic. de 202111.2412.3511.1812.3512.35215,900
14 de dic. de 202110.1911.269.9011.2411.24181,700
13 de dic. de 202112.1912.199.6910.3410.34767,700
10 de dic. de 202112.1512.6111.5012.5212.52434,500
09 de dic. de 202125.9726.2211.3412.1512.151,952,000
08 de dic. de 202126.2026.6226.0326.0526.0520,100
07 de dic. de 202125.5426.8125.5426.3526.3549,000
06 de dic. de 202125.2525.8025.2425.5525.5556,300
03 de dic. de 202126.0026.0024.6425.3525.3598,200
02 de dic. de 202125.6726.2725.2925.7625.7697,800
01 de dic. de 202126.3026.3025.6025.8825.8866,400
30 de nov. de 202125.4326.1025.4226.0026.00108,000
29 de nov. de 202126.5626.5625.2425.6825.68138,300
26 de nov. de 202126.7526.7626.1526.4426.4468,200
24 de nov. de 202126.8327.7326.5327.1527.1530,200
23 de nov. de 202126.2326.9726.2326.9626.9648,300
22 de nov. de 202126.6826.9226.0026.4226.4258,800
19 de nov. de 202126.4727.1526.4726.7726.7727,400
18 de nov. de 202127.0127.1026.1826.7326.7361,100
17 de nov. de 202127.0827.2826.8827.0427.0428,900
16 de nov. de 202127.8727.8727.0527.1827.1831,100
15 de nov. de 202127.7227.9927.2527.7827.7839,500
12 de nov. de 202126.8227.8726.4727.5927.5957,300
11 de nov. de 202127.7628.3826.7527.0027.00100,400
10 de nov. de 202127.7528.1327.3627.8027.8054,600
09 de nov. de 202126.8927.7326.6527.6227.6293,400
08 de nov. de 202126.2526.9826.2526.8426.8460,200
05 de nov. de 202126.5626.5625.9026.3226.3261,000
04 de nov. de 202126.8526.9526.2826.6126.6151,500
03 de nov. de 202126.4327.1526.2726.6726.67103,500
02 de nov. de 202125.8326.7125.6326.4826.48110,200
01 de nov. de 202124.9926.0024.9425.8225.82120,500
29 de oct. de 202125.1125.2224.7525.0625.0697,500
28 de oct. de 202125.1225.3725.0025.2425.24103,600
27 de oct. de 202124.9625.2524.9125.0825.08105,100
26 de oct. de 202125.1425.3624.9025.1125.11174,000
25 de oct. de 202125.0625.4424.9025.2025.20195,800
22 de oct. de 202125.0926.1824.9825.1625.16175,100
21 de oct. de 202125.1325.2724.9825.0025.00492,100
20 de oct. de 202124.9225.4724.6024.9924.99231,500
19 de oct. de 202124.9725.1524.8524.9924.99226,700
18 de oct. de 202124.9325.2024.7524.7624.76190,500
15 de oct. de 202125.6025.9424.9525.0525.05168,100
14 de oct. de 202125.1126.5524.9025.2925.29248,500
13 de oct. de 202124.7525.1824.7525.0125.01293,600
12 de oct. de 202124.8225.2924.3725.0425.04265,300
11 de oct. de 202123.7525.4923.7525.0525.05988,100
08 de oct. de 202120.4025.5720.0023.9823.989,022,400
07 de oct. de 202116.7017.6516.0016.6016.60161,100
06 de oct. de 202114.1116.0014.1115.9515.9571,200
05 de oct. de 202114.7114.7114.0914.2914.2915,400
04 de oct. de 202113.5114.8013.4914.6914.6933,500
01 de oct. de 202114.0414.3913.4213.7013.7013,400
30 de sep. de 202113.3414.4513.3413.9113.9140,300
29 de sep. de 202114.0714.0712.7713.2413.2421,500
28 de sep. de 202113.7514.1313.5613.9913.9921,900
27 de sep. de 202113.5614.0913.2313.8913.8926,000
24 de sep. de 202112.6813.5012.6813.3713.3749,600
23 de sep. de 202112.5312.9012.4812.7512.7516,600
22 de sep. de 202112.4612.8712.3512.5412.5437,900
21 de sep. de 202111.3911.8511.3911.7411.7410,100
20 de sep. de 202111.2611.7011.2611.4111.4131,100
17 de sep. de 202112.0812.3311.6911.9911.9921,600
16 de sep. de 202111.6712.3211.4312.0812.0821,800
15 de sep. de 202111.6512.0311.6511.8411.8420,800
14 de sep. de 202111.8312.8911.5711.7811.7888,100
13 de sep. de 202111.4512.2411.4211.9011.9072,600
10 de sep. de 202110.6111.6210.6111.4011.4040,100
09 de sep. de 202111.1011.409.8310.3510.3538,300
08 de sep. de 202111.0911.2810.7511.0211.0234,200
*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...