RENN Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.91	2.95	2.90	2.93	2.93	-0.34%	3,762
Mar 4, 2026	2.91	2.95	2.88	2.94	2.94	0.34%	11,035
Mar 3, 2026	2.81	2.95	2.81	2.93	2.93	-	13,560
Mar 2, 2026	2.92	2.94	2.87	2.93	2.93	1.74%	4,315
Feb 27, 2026	2.89	2.89	2.83	2.88	2.88	-0.86%	6,736
Feb 26, 2026	2.86	2.91	2.85	2.91	2.91	1.22%	9,558
Feb 25, 2026	2.86	2.95	2.86	2.87	2.87	-0.69%	14,838
Feb 24, 2026	3.00	3.00	2.86	2.89	2.89	1.40%	17,399
Feb 23, 2026	2.85	2.88	2.84	2.85	2.85	1.42%	7,906
Feb 20, 2026	2.85	2.85	2.73	2.81	2.81	-1.75%	42,621
Feb 19, 2026	2.71	2.88	2.71	2.86	2.86	4.00%	11,711
Feb 18, 2026	2.75	2.78	2.66	2.75	2.75	-	11,620
Feb 17, 2026	2.80	2.84	2.75	2.75	2.75	-2.14%	7,988
Feb 13, 2026	2.84	2.84	2.75	2.81	2.81	0.57%	12,388
Feb 12, 2026	2.84	2.84	2.70	2.79	2.79	4.10%	14,965
Feb 11, 2026	2.69	2.74	2.65	2.68	2.68	-2.04%	28,771
Feb 10, 2026	2.71	2.74	2.66	2.74	2.74	1.48%	22,140
Feb 9, 2026	2.74	2.74	2.57	2.70	2.70	0.93%	10,541
Feb 6, 2026	2.72	2.72	2.65	2.68	2.68	-1.26%	9,217
Feb 5, 2026	2.64	2.71	2.59	2.71	2.71	-0.77%	14,168
Feb 4, 2026	2.73	2.73	2.64	2.73	2.73	-	2,874
Feb 3, 2026	2.74	2.74	2.68	2.73	2.73	1.30%	3,335
Feb 2, 2026	2.60	2.75	2.60	2.70	2.70	0.04%	6,552
Jan 30, 2026	2.69	2.69	2.62	2.69	2.69	-0.96%	4,546
Jan 29, 2026	2.71	2.72	2.70	2.72	2.72	1.12%	3,862
Jan 28, 2026	2.71	2.81	2.66	2.69	2.69	-0.74%	23,380
Jan 27, 2026	2.69	2.71	2.66	2.71	2.71	0.74%	18,505
Jan 26, 2026	2.60	2.70	2.60	2.69	2.69	1.89%	13,754
Jan 23, 2026	2.70	2.70	2.60	2.64	2.64	-2.04%	17,528
Jan 22, 2026	2.70	2.70	2.66	2.70	2.70	0.94%	7,354
Jan 21, 2026	2.59	2.70	2.59	2.67	2.67	-0.56%	7,479
Jan 20, 2026	2.75	2.75	2.66	2.69	2.69	1.24%	4,634
Jan 16, 2026	2.60	2.72	2.60	2.65	2.65	1.22%	9,476
Jan 15, 2026	2.64	2.64	2.62	2.62	2.62	-1.13%	5,661
Jan 14, 2026	2.63	2.72	2.57	2.65	2.65	0.19%	33,349
Jan 13, 2026	2.62	2.65	2.59	2.65	2.65	0.38%	25,431
Jan 12, 2026	2.65	2.65	2.56	2.64	2.64	2.13%	14,456
Jan 9, 2026	2.55	2.60	2.55	2.58	2.58	-0.19%	2,966
Jan 8, 2026	2.54	2.60	2.53	2.59	2.59	1.77%	7,363
Jan 7, 2026	2.60	2.65	2.53	2.54	2.54	-0.39%	1,953
Jan 6, 2026	2.59	2.60	2.54	2.55	2.55	-1.92%	7,166
Jan 5, 2026	2.55	2.65	2.55	2.60	2.60	-0.76%	9,333
Jan 2, 2026	2.53	2.64	2.53	2.62	2.62	1.95%	5,071
Dec 31, 2025	2.63	2.65	2.52	2.57	2.57	-2.10%	22,128
Dec 30, 2025	2.50	2.63	2.50	2.63	2.63	-0.38%	7,822
Dec 29, 2025	2.65	2.65	2.57	2.64	2.64	2.93%	9,868
Dec 26, 2025	2.65	2.65	2.56	2.56	2.56	-	4,603
Dec 24, 2025	2.65	2.65	2.56	2.56	2.56	-0.39%	12,538
Dec 23, 2025	2.60	2.65	2.57	2.57	2.57	-1.53%	1,926
Dec 22, 2025	2.65	2.65	2.55	2.61	2.61	-1.51%	4,730