RENN Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.55	2.63	2.55	2.60	2.60	1.17%	7,931
Jun 5, 2025	2.64	2.65	2.57	2.57	2.57	0.19%	2,653
Jun 4, 2025	2.55	2.65	2.55	2.57	2.57	-1.04%	1,771
Jun 3, 2025	2.55	2.62	2.55	2.59	2.59	1.37%	3,967
Jun 2, 2025	2.52	2.61	2.42	2.56	2.56	-2.59%	2,567
May 30, 2025	2.67	2.69	2.60	2.63	2.63	-0.94%	12,006
May 29, 2025	2.66	2.70	2.65	2.65	2.65	-	5,466
May 28, 2025	2.69	2.70	2.65	2.65	2.65	-0.38%	4,649
May 27, 2025	2.70	2.70	2.65	2.66	2.66	-1.48%	5,432
May 23, 2025	2.55	2.70	2.55	2.70	2.70	1.77%	13,819
May 22, 2025	2.69	2.70	2.55	2.65	2.65	-1.38%	12,386
May 21, 2025	2.70	2.70	2.65	2.69	2.69	1.89%	3,587
May 20, 2025	2.70	2.70	2.63	2.64	2.64	-2.22%	10,953
May 19, 2025	2.64	2.70	2.64	2.70	2.70	-	3,610
May 16, 2025	2.57	2.73	2.57	2.70	2.70	0.93%	19,753
May 15, 2025	2.68	2.70	2.59	2.68	2.68	1.33%	3,512
May 14, 2025	2.70	2.70	2.64	2.64	2.64	-	3,320
May 13, 2025	2.63	2.68	2.63	2.64	2.64	-0.75%	4,005
May 12, 2025	2.70	2.70	2.65	2.66	2.66	-	23,021
May 9, 2025	2.64	2.70	2.64	2.66	2.66	0.38%	4,142
May 8, 2025	2.65	2.70	2.65	2.65	2.65	2.00%	5,461
May 7, 2025	2.64	2.70	2.59	2.60	2.60	0.58%	2,930
May 6, 2025	2.69	2.69	2.58	2.58	2.58	-3.08%	3,678
May 5, 2025	2.71	2.71	2.61	2.67	2.67	-0.60%	8,334
May 2, 2025	2.11	2.70	2.11	2.68	2.68	3.31%	11,981
May 1, 2025	2.62	2.63	2.57	2.60	2.60	2.61%	2,338
Apr 30, 2025	2.52	2.61	2.48	2.53	2.53	4.50%	2,498
Apr 29, 2025	2.41	2.61	2.41	2.42	2.42	-6.13%	4,502
Apr 28, 2025	2.55	2.60	2.55	2.58	2.58	-0.85%	2,894
Apr 25, 2025	2.49	2.60	2.46	2.60	2.60	0.04%	7,409
Apr 24, 2025	2.59	2.60	2.53	2.60	2.60	1.72%	4,005
Apr 23, 2025	2.55	2.60	2.52	2.56	2.56	0.99%	2,157
Apr 22, 2025	2.46	2.62	2.43	2.53	2.53	3.69%	17,417
Apr 21, 2025	2.44	2.46	2.42	2.44	2.44	-0.81%	8,831
Apr 17, 2025	2.47	2.51	2.46	2.46	2.46	0.41%	3,987
Apr 16, 2025	2.50	2.52	2.44	2.45	2.45	0.49%	2,462
Apr 15, 2025	2.50	2.55	2.40	2.44	2.44	-6.34%	10,580
Apr 14, 2025	2.54	2.61	2.43	2.60	2.60	4.12%	13,219
Apr 11, 2025	2.44	2.55	2.31	2.50	2.50	4.17%	5,486
Apr 10, 2025	2.50	2.50	2.37	2.40	2.40	-2.83%	6,187
Apr 9, 2025	2.32	2.47	2.30	2.47	2.47	3.96%	11,174
Apr 8, 2025	2.35	2.46	2.35	2.38	2.38	2.86%	11,362
Apr 7, 2025	2.34	2.37	2.30	2.31	2.31	-3.95%	20,886
Apr 4, 2025	2.48	2.48	2.36	2.41	2.41	-3.41%	8,973
Apr 3, 2025	2.40	2.68	2.40	2.49	2.49	0.77%	5,336
Apr 2, 2025	2.62	2.65	2.47	2.47	2.47	-3.10%	4,991
Apr 1, 2025	2.58	2.65	2.55	2.55	2.55	-	3,553
Mar 31, 2025	2.62	2.62	2.53	2.55	2.55	-2.30%	3,718
Mar 28, 2025	2.52	2.61	2.46	2.61	2.61	3.57%	6,215
Mar 27, 2025	2.58	2.69	2.52	2.52	2.52	-2.14%	3,094