Skip to main content
RENN Fund, Inc. (RCG)
NYSEAMERICAN: RCG · Real-Time Price · USD
2.490
+0.010 (0.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

RENN Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.492.502.472.492.490.40%20,400
Dec 19, 20242.502.552.482.482.48-0.80%6,418
Dec 18, 20242.512.512.502.502.50-0.40%4,191
Dec 17, 20242.512.512.502.512.49-0.40%7,744
Dec 16, 20242.522.522.502.522.500.08%7,576
Dec 13, 20242.502.522.502.522.50-1.25%16,000
Dec 12, 20242.582.602.512.552.53-0.78%13,968
Dec 11, 20242.572.642.552.572.550.78%8,544
Dec 10, 20242.612.632.552.552.53-4.14%26,559
Dec 9, 20242.712.752.652.662.64-3.27%37,204
Dec 6, 20242.742.762.682.752.732.23%11,869
Dec 5, 20242.612.692.602.692.671.89%17,722
Dec 4, 20242.702.792.642.642.62-2.58%20,526
Dec 3, 20242.662.792.662.712.690.18%10,508
Dec 2, 20242.792.822.682.712.68-2.35%23,785
Nov 29, 20242.582.772.582.772.7510.36%7,125
Nov 27, 20242.482.572.422.512.491.62%18,364
Nov 26, 20242.752.752.472.472.45-10.83%32,542
Nov 25, 20242.722.852.722.772.752.59%51,704
Nov 22, 20242.372.752.372.702.6813.92%159,326
Nov 21, 20242.362.372.362.372.350.85%6,417
Nov 20, 20242.352.372.352.352.33-3,333
Nov 19, 20242.352.372.352.352.33-0.42%3,692
Nov 18, 20242.302.372.302.362.341.94%13,394
Nov 15, 20242.372.372.302.322.29-2.32%10,386
Nov 14, 20242.342.372.332.372.351.72%19,425
Nov 13, 20242.342.342.322.332.310.17%12,103
Nov 12, 20242.312.332.312.332.31-0.34%10,552
Nov 11, 20242.332.342.322.332.311.04%11,187
Nov 8, 20242.302.322.292.312.29-0.43%7,649
Nov 7, 20242.312.322.302.322.302.20%44,121
Nov 6, 20242.232.322.202.272.252.25%31,777
Nov 5, 20242.212.232.172.222.201.83%38,424
Nov 4, 20242.222.222.172.182.16-0.91%16,972
Nov 1, 20242.142.202.142.202.181.85%3,029
Oct 31, 20242.222.222.162.162.14-1.82%6,825
Oct 30, 20242.202.242.172.202.181.62%14,894
Oct 29, 20242.192.192.152.172.15-1.14%7,640
Oct 28, 20242.142.192.142.192.171.39%15,035
Oct 25, 20242.172.192.152.162.14-0.46%29,631
Oct 24, 20242.152.172.152.172.150.93%7,542
Oct 23, 20242.162.162.152.152.13-15,571
Oct 22, 20242.152.162.132.152.13-16,995
Oct 21, 20242.142.152.122.152.131.42%25,003
Oct 18, 20242.102.152.102.122.10-7,791
Oct 17, 20242.132.132.092.122.100.95%38,419
Oct 16, 20242.102.142.082.102.082.94%23,042
Oct 15, 20242.062.102.032.042.02-1.45%21,811
Oct 14, 20242.052.092.052.072.05-0.48%19,561
Oct 11, 20242.082.152.052.082.06-0.95%14,636
Oct 10, 20242.132.142.052.102.08-1.87%6,007
Oct 9, 20242.072.142.072.142.120.47%10,301
Oct 8, 20242.062.132.052.132.111.19%6,480
Oct 7, 20242.122.132.112.112.090.24%13,644
Oct 4, 20242.072.102.052.102.081.45%7,809
Oct 3, 20241.992.101.992.072.051.47%9,921
Oct 2, 20242.102.102.002.042.02-2.86%5,739
Oct 1, 20242.102.102.062.102.08-0.94%6,009
Sep 30, 20242.042.122.022.122.104.95%6,908
Sep 27, 20242.062.062.002.022.00-3.95%30,800
Sep 26, 20242.122.122.102.102.08-0.80%7,389
Sep 25, 20242.072.122.062.122.102.91%14,066
Sep 24, 20242.062.062.052.062.040.98%3,104
Sep 23, 20241.802.061.802.042.02-0.97%16,030
Sep 20, 20242.062.061.962.062.04-7,678
Sep 19, 20241.982.061.982.062.044.04%14,101
Sep 18, 20241.971.981.961.981.962.86%7,138
Sep 17, 20241.931.931.931.931.91-1.28%1,663
Sep 16, 20241.901.951.901.951.930.52%7,727
Sep 13, 20241.931.941.851.941.92-13,594
Sep 12, 20241.881.941.881.941.922.65%7,421
Sep 11, 20241.901.901.871.891.871.07%4,134
Sep 10, 20241.951.951.851.871.85-6.03%6,970
Sep 9, 20241.892.011.891.991.974.19%18,101
Sep 6, 20241.911.911.881.911.89-0.52%3,752
Sep 5, 20242.142.141.861.921.903.23%14,501
Sep 4, 20241.861.881.831.861.84-20,996
Sep 3, 20241.881.881.861.861.84-1.06%10,925
Aug 30, 20241.841.881.841.881.861.35%6,883
Aug 29, 20241.841.871.841.861.84-0.80%2,922
Aug 28, 20241.771.881.771.871.85-8,956
Aug 27, 20241.841.891.841.871.851.74%4,018
Aug 26, 20241.821.851.821.841.82-0.65%7,587
Aug 23, 20241.841.851.841.851.830.16%10,033
Aug 22, 20241.851.851.831.851.831.48%3,613
Aug 21, 20241.831.851.821.821.80-0.27%15,923
Aug 20, 20241.821.831.801.831.811.39%5,510
Aug 19, 20241.801.811.761.801.78-11,439
Aug 16, 20241.811.811.801.801.781.41%4,444
Aug 15, 20241.771.811.771.781.760.85%13,784
Aug 14, 20241.821.821.761.761.74-1.12%10,896
Aug 13, 20241.801.821.781.781.76-2.20%3,565
Aug 12, 20241.791.821.771.821.801.68%15,020
Aug 9, 20241.781.791.761.791.772.29%3,552
Aug 8, 20241.741.761.741.751.730.57%4,438
Aug 7, 20241.741.791.741.741.73-5,522
Aug 6, 20241.711.741.711.741.721.16%3,139
Aug 5, 20241.651.771.651.721.71-3.37%17,937
Aug 2, 20241.761.781.761.781.760.34%6,807
Aug 1, 20241.771.781.771.771.76-0.34%5,350