Skip to main content
RENN Fund, Inc. (RCG)
NYSEAMERICAN: RCG · Real-Time Price · USD
2.652
-0.069 (-2.52%)
Feb 21, 2025, 1:59 PM EST - Market closed

RENN Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.652.802.642.652.65-2.50%5,815
Feb 20, 20252.802.842.672.722.72-1.59%8,515
Feb 19, 20252.712.762.662.762.760.51%4,108
Feb 18, 20252.672.772.582.752.753.00%14,322
Feb 14, 20252.552.672.552.672.674.71%21,561
Feb 13, 20252.722.722.522.552.55-5.56%12,483
Feb 12, 20252.612.712.612.702.70-0.74%7,498
Feb 11, 20252.742.742.652.722.721.12%11,381
Feb 10, 20252.682.702.642.692.691.05%10,565
Feb 7, 20252.592.692.582.662.662.38%15,186
Feb 6, 20252.822.822.552.602.60-8.13%43,261
Feb 5, 20252.772.832.732.832.833.66%5,900
Feb 4, 20252.802.802.732.732.73-1.09%2,235
Feb 3, 20252.732.782.732.762.76-1.43%5,867
Jan 31, 20252.852.852.732.802.800.72%9,630
Jan 30, 20252.852.872.772.782.78-0.36%3,046
Jan 29, 20252.812.832.752.792.79-0.71%5,938
Jan 28, 20252.882.882.762.812.812.55%8,407
Jan 27, 20252.862.862.732.742.74-2.84%11,507
Jan 24, 20252.872.872.822.822.82-4,787
Jan 23, 20252.702.832.702.822.82-1.74%7,329
Jan 22, 20252.852.882.732.872.872.14%24,162
Jan 21, 20252.672.812.672.812.816.04%8,527
Jan 17, 20252.692.702.622.652.65-1.49%3,301
Jan 16, 20252.602.702.602.692.695.08%9,926
Jan 15, 20252.552.642.482.562.560.39%19,329
Jan 14, 20252.562.572.472.552.553.24%11,481
Jan 13, 20252.582.582.472.472.47-3.14%4,949
Jan 10, 20252.322.552.322.552.551.19%14,666
Jan 8, 20252.602.602.472.522.52-3.41%3,132
Jan 7, 20252.532.702.532.612.611.52%10,186
Jan 6, 20252.542.582.492.572.572.80%11,106
Jan 3, 20252.462.502.452.502.502.88%2,993
Jan 2, 20252.222.432.222.432.438.97%11,457
Dec 31, 20242.302.342.232.232.23-1.76%43,111
Dec 30, 20242.392.392.272.272.27-5.81%19,628
Dec 27, 20242.522.562.362.412.41-2.03%18,675
Dec 26, 20242.452.592.402.462.462.50%6,845
Dec 24, 20242.462.462.402.402.40-0.83%5,022
Dec 23, 20242.492.492.422.422.42-2.81%10,651
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