RENN Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	2.53	2.65	2.53	2.65	2.65	0.76%	3,380
Dec 18, 2025	2.58	2.65	2.58	2.63	2.63	1.94%	2,895
Dec 17, 2025	2.65	2.65	2.56	2.58	2.56	-1.90%	10,308
Dec 16, 2025	2.64	2.64	2.63	2.63	2.61	-0.60%	1,851
Dec 15, 2025	2.65	2.65	2.55	2.65	2.62	0.23%	8,180
Dec 12, 2025	2.54	2.64	2.54	2.64	2.62	2.33%	11,214
Dec 11, 2025	2.58	2.60	2.57	2.58	2.56	-0.39%	5,554
Dec 10, 2025	2.65	2.65	2.56	2.59	2.57	-1.15%	3,625
Dec 9, 2025	2.60	2.65	2.54	2.62	2.60	2.75%	9,004
Dec 8, 2025	2.51	2.63	2.50	2.55	2.53	-	7,306
Dec 5, 2025	2.60	2.65	2.50	2.55	2.53	-1.73%	24,716
Dec 4, 2025	2.54	2.60	2.54	2.60	2.57	2.98%	14,500
Dec 3, 2025	2.55	2.60	2.50	2.52	2.50	-2.33%	19,573
Dec 2, 2025	2.55	2.58	2.52	2.58	2.56	1.14%	4,230
Dec 1, 2025	2.60	2.60	2.46	2.55	2.53	-0.74%	26,402
Nov 28, 2025	2.56	2.59	2.56	2.57	2.55	3.63%	2,990
Nov 26, 2025	2.53	2.55	2.48	2.48	2.46	-2.82%	14,922
Nov 25, 2025	2.58	2.64	2.55	2.55	2.53	-3.70%	3,281
Nov 24, 2025	2.57	2.65	2.57	2.65	2.63	1.81%	5,800
Nov 21, 2025	2.58	2.64	2.58	2.60	2.58	-0.99%	2,537
Nov 20, 2025	2.59	2.66	2.59	2.63	2.61	0.15%	4,371
Nov 19, 2025	2.58	2.66	2.58	2.63	2.60	-0.76%	5,313
Nov 18, 2025	2.64	2.68	2.64	2.65	2.62	-0.41%	10,387
Nov 17, 2025	2.64	2.71	2.64	2.66	2.63	-1.99%	5,856
Nov 14, 2025	2.65	2.71	2.65	2.71	2.69	2.07%	4,999
Nov 13, 2025	2.65	2.68	2.64	2.66	2.63	0.19%	20,594
Nov 12, 2025	2.64	2.65	2.64	2.65	2.63	0.45%	11,037
Nov 11, 2025	2.62	2.64	2.62	2.64	2.62	0.69%	25,209