Advertisement
U.S. markets closed

RENN Fund, Inc. (RCG)

NYSE - Nasdaq Real Time Price. Currency in USD
1.5800-0.0150 (-0.94%)
At close: 03:23PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.58011.60961.58001.58001.58004,030
Mar 27, 20241.60001.60001.60001.60001.6000200
Mar 26, 20241.60001.60001.60001.60001.6000400
Mar 25, 20241.63001.63001.54001.55001.550015,600
Mar 22, 20241.58001.63001.58001.60001.60004,000
Mar 21, 20241.63001.63001.61001.63001.63003,200
Mar 20, 20241.63001.63001.58001.58001.58003,000
Mar 19, 20241.64001.64001.62001.62001.62001,900
Mar 18, 20241.63001.63001.60001.60001.60002,300
Mar 15, 20241.60001.64001.60001.60001.60007,500
Mar 14, 20241.58001.58001.58001.58001.5800300
Mar 13, 20241.60001.60001.57001.57001.57003,600
Mar 12, 20241.59001.59001.58001.58001.58002,100
Mar 11, 20241.52001.58001.52001.58001.58003,500
Mar 08, 20241.58001.60001.58001.58001.58003,900
Mar 07, 20241.54001.59001.54001.58001.58008,200
Mar 06, 20241.59001.60001.57001.58001.58005,000
Mar 05, 20241.55001.64001.55001.56001.560014,700
Mar 04, 20241.58001.58001.54001.55001.550021,600
Mar 01, 20241.60001.60001.58001.58001.58002,300
Feb 29, 20241.61001.61001.58001.58001.58005,400
Feb 28, 20241.57001.60001.56001.57001.57009,800
Feb 27, 20241.59001.59001.57001.59001.59006,200
Feb 26, 20241.59001.59001.58001.58001.580011,400
Feb 23, 20241.57001.62001.57001.57001.570013,500
Feb 22, 20241.60001.65001.57001.57001.570019,900
Feb 21, 20241.59001.63001.59001.60001.60002,600
Feb 20, 20241.66001.66001.58001.58001.58005,200
Feb 16, 20241.58001.65001.58001.61001.610020,800
Feb 15, 20241.61001.61001.61001.61001.61001,500
Feb 14, 20241.60001.66001.60001.61001.61005,500
Feb 13, 20241.59001.59001.59001.59001.5900900
Feb 12, 20241.65001.65001.65001.65001.6500600
Feb 09, 20241.59001.64001.59001.64001.640010,600
Feb 08, 20241.62001.62001.60001.60001.6000600
Feb 07, 20241.63001.63001.61001.61001.61006,000
Feb 06, 20241.63001.66001.63001.66001.66001,600
Feb 05, 20241.62001.63001.62001.63001.6300800
Feb 02, 20241.63001.66001.62001.66001.66001,900
Feb 01, 20241.58001.65001.58001.65001.650011,000
Jan 31, 20241.70001.70001.70001.70001.70002,100
Jan 30, 20241.63001.70001.63001.65001.65003,200
Jan 29, 20241.70001.70001.66001.66001.66003,300
Jan 26, 20241.62001.62001.62001.62001.62001,500
Jan 25, 20241.68001.68001.61001.61001.61003,200
Jan 24, 20241.62001.68001.61001.68001.68004,400
Jan 23, 20241.63001.63001.62001.62001.62001,800
Jan 22, 20241.64001.64001.62001.62001.6200800
Jan 19, 20241.66001.67001.61001.61001.61006,200
Jan 18, 20241.67001.70001.67001.67001.67007,300
Jan 17, 20241.67001.67001.67001.67001.67005,100
Jan 16, 20241.66001.75001.66001.67001.67004,000
Jan 12, 20241.67001.70001.66001.66001.66005,600
Jan 11, 20241.68001.68001.68001.68001.6800-
Jan 10, 20241.69001.70001.68001.68001.68001,400
Jan 09, 20241.68001.75001.68001.72001.72006,200
Jan 08, 20241.67001.73001.67001.68001.68003,000
Jan 05, 20241.72001.72001.72001.72001.72001,100
Jan 04, 20241.72001.75001.70001.73001.730013,300
Jan 03, 20241.67001.71001.61001.70001.700030,000
Jan 02, 20241.71001.71001.67001.67001.67002,900
Dec 29, 20231.66001.71001.66001.71001.710010,900
Dec 28, 20231.66001.71001.66001.70001.70009,800
Dec 27, 20231.68001.68001.68001.68001.68005,000
Dec 26, 20231.66001.70001.66001.69001.69007,100
Dec 22, 20231.67001.68001.66001.67001.67003,600
Dec 21, 20231.68001.68001.67001.68001.68003,200
Dec 20, 20231.67001.68001.66001.68001.68007,500
Dec 19, 20231.66001.68001.66001.68001.6800300
Dec 18, 20231.70001.70001.66001.69001.69003,600
Dec 15, 20231.72001.72001.70001.71001.71002,200
Dec 15, 20230.015 Dividend
Dec 14, 20231.70001.72001.70001.70001.68501,800
Dec 13, 20231.66001.67001.66001.67001.65531,400
Dec 12, 20231.66001.66001.66001.66001.6454700
Dec 11, 20231.72001.72001.66001.66001.64542,600
Dec 08, 20231.70001.72001.70001.72001.70482,300
Dec 07, 20231.71001.71001.66001.66001.64546,400
Dec 06, 20231.67001.71001.67001.71001.69491,900
Dec 05, 20231.69001.75001.69001.70001.68505,800
Dec 04, 20231.70001.70001.68001.70001.68502,200
Dec 01, 20231.66001.73001.65001.70001.68508,600
Nov 30, 20231.65001.74001.65001.74001.72466,800
Nov 29, 20231.71001.71001.68001.69001.67513,500
Nov 28, 20231.70001.71001.70001.71001.69494,400
Nov 27, 20231.67001.71001.67001.71001.69497,300
Nov 24, 20231.67001.67001.67001.67001.6553300
Nov 22, 20231.69001.70001.69001.70001.68506,200
Nov 21, 20231.60001.72001.60001.67001.655320,100
Nov 20, 20231.66001.69001.59001.62001.60574,300
Nov 17, 20231.57001.66001.57001.66001.64544,100
Nov 16, 20231.61001.65001.57001.63001.61566,300
Nov 15, 20231.58001.59001.56001.57001.556110,500
Nov 14, 20231.61001.67001.58001.60001.58599,700
Nov 13, 20231.60001.65001.57001.58001.56617,500
Nov 10, 20231.68001.68001.55001.60001.58593,600
Nov 09, 20231.67001.70001.58001.58001.566122,400
Nov 08, 20231.73001.73001.67001.68001.66521,000
Nov 07, 20231.67001.72001.67001.72001.7048700
Nov 06, 20231.70001.72001.67001.67001.655315,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...