RENN Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.68	2.68	2.68	2.68	2.68	-	2,233
Sep 4, 2025	2.69	2.69	2.65	2.68	2.68	0.45%	4,194
Sep 3, 2025	2.68	2.68	2.63	2.67	2.67	1.44%	2,415
Sep 2, 2025	2.68	2.71	2.63	2.63	2.63	-2.95%	11,037
Aug 29, 2025	2.68	2.71	2.65	2.71	2.71	1.12%	12,161
Aug 28, 2025	2.65	2.68	2.62	2.68	2.68	1.06%	11,787
Aug 27, 2025	2.68	2.68	2.65	2.65	2.65	-0.67%	7,285
Aug 26, 2025	2.64	2.70	2.64	2.67	2.67	1.14%	6,252
Aug 25, 2025	2.55	2.64	2.55	2.64	2.64	-0.38%	2,567
Aug 22, 2025	2.64	2.65	2.64	2.65	2.65	1.53%	2,325
Aug 21, 2025	2.60	2.61	2.57	2.61	2.61	0.54%	3,850
Aug 20, 2025	2.62	2.69	2.60	2.60	2.60	-2.41%	1,896
Aug 19, 2025	2.60	2.68	2.58	2.66	2.66	0.38%	4,610
Aug 18, 2025	2.50	2.67	2.50	2.65	2.65	-0.38%	10,459
Aug 15, 2025	2.64	2.68	2.61	2.66	2.66	-0.37%	3,758
Aug 14, 2025	2.53	2.67	2.50	2.67	2.67	6.37%	17,656
Aug 13, 2025	2.52	2.56	2.50	2.51	2.51	-0.40%	20,707
Aug 12, 2025	2.57	2.58	2.52	2.52	2.52	-1.95%	14,292
Aug 11, 2025	2.57	2.62	2.55	2.57	2.57	0.08%	3,700
Aug 8, 2025	2.59	2.60	2.55	2.57	2.57	-2.73%	4,128
Aug 7, 2025	2.57	2.67	2.57	2.64	2.64	-1.12%	4,866
Aug 6, 2025	2.57	2.67	2.57	2.67	2.67	3.89%	2,453
Aug 5, 2025	2.65	2.67	2.57	2.57	2.57	-3.02%	9,654
Aug 4, 2025	2.61	2.67	2.60	2.65	2.65	2.00%	6,590
Aug 1, 2025	2.59	2.70	2.59	2.60	2.60	0.31%	8,614
Jul 31, 2025	2.63	2.63	2.59	2.59	2.59	-2.26%	4,379
Jul 30, 2025	2.58	2.65	2.58	2.65	2.65	1.92%	15,588
Jul 29, 2025	2.58	2.61	2.58	2.60	2.60	1.17%	9,130
Jul 28, 2025	2.59	2.61	2.57	2.57	2.57	-1.15%	10,846
Jul 25, 2025	2.60	2.60	2.55	2.60	2.60	-	7,622
Jul 24, 2025	2.61	2.61	2.57	2.60	2.60	-0.76%	24,052
Jul 23, 2025	2.62	2.62	2.60	2.62	2.62	-	4,122
Jul 22, 2025	2.60	2.65	2.60	2.62	2.62	-0.76%	13,462
Jul 21, 2025	2.60	2.65	2.60	2.64	2.64	1.54%	6,774
Jul 18, 2025	2.63	2.65	2.57	2.60	2.60	-0.76%	3,976
Jul 17, 2025	2.68	2.68	2.61	2.62	2.62	-1.13%	8,987
Jul 16, 2025	2.68	2.68	2.61	2.65	2.65	-0.38%	13,723
Jul 15, 2025	2.63	2.68	2.63	2.66	2.66	1.14%	5,006
Jul 14, 2025	2.67	2.67	2.63	2.63	2.63	-0.75%	5,873
Jul 11, 2025	2.65	2.65	2.60	2.65	2.65	-0.19%	7,817
Jul 10, 2025	2.70	2.70	2.65	2.66	2.66	-0.75%	16,614
Jul 9, 2025	2.70	2.71	2.68	2.68	2.68	-0.89%	3,395
Jul 8, 2025	2.64	2.70	2.61	2.70	2.70	1.85%	23,228
Jul 7, 2025	2.60	2.65	2.60	2.65	2.65	-	7,344
Jul 3, 2025	2.62	2.66	2.61	2.65	2.65	-0.38%	3,609
Jul 2, 2025	2.56	2.66	2.56	2.66	2.66	3.74%	13,436
Jul 1, 2025	2.60	2.60	2.56	2.56	2.56	-3.61%	12,983
Jun 30, 2025	2.56	2.66	2.55	2.66	2.66	2.90%	6,938
Jun 27, 2025	2.56	2.66	2.56	2.59	2.59	-0.96%	5,849
Jun 26, 2025	2.61	2.62	2.56	2.61	2.61	0.38%	28,939