RENN Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	2.58	2.66	2.58	2.66	-	0.57%	3,277
Nov 18, 2025	2.64	2.68	2.64	2.65	2.65	-0.41%	10,387
Nov 17, 2025	2.64	2.71	2.64	2.66	2.66	-1.99%	5,856
Nov 14, 2025	2.65	2.71	2.65	2.71	2.71	2.07%	4,999
Nov 13, 2025	2.65	2.68	2.64	2.66	2.65	0.19%	20,594
Nov 12, 2025	2.64	2.65	2.64	2.65	2.65	0.45%	11,037
Nov 11, 2025	2.62	2.64	2.62	2.64	2.64	0.69%	25,209
Nov 10, 2025	2.62	2.62	2.60	2.62	2.62	-	12,914
Nov 7, 2025	2.59	2.62	2.56	2.62	2.62	0.77%	6,249
Nov 6, 2025	2.56	2.63	2.56	2.60	2.60	1.17%	13,981
Nov 5, 2025	2.53	2.62	2.53	2.57	2.57	1.58%	7,057
Nov 4, 2025	2.61	2.61	2.50	2.53	2.53	-2.50%	5,234
Nov 3, 2025	2.59	2.61	2.57	2.60	2.60	-0.19%	5,862
Oct 31, 2025	2.66	2.66	2.55	2.60	2.60	-0.76%	7,035
Oct 30, 2025	2.51	2.62	2.51	2.62	2.62	1.95%	4,811
Oct 29, 2025	2.61	2.62	2.51	2.57	2.57	-0.23%	6,985
Oct 28, 2025	2.58	2.62	2.57	2.58	2.58	-1.68%	8,539
Oct 27, 2025	2.45	2.62	2.45	2.62	2.62	0.77%	15,615
Oct 24, 2025	2.61	2.62	2.59	2.60	2.60	1.25%	7,635
Oct 23, 2025	2.61	2.61	2.57	2.57	2.57	-1.42%	3,720
Oct 22, 2025	2.61	2.61	2.61	2.61	2.61	-0.53%	2,315
Oct 21, 2025	2.60	2.62	2.58	2.62	2.62	0.92%	3,287
Oct 20, 2025	2.60	2.62	2.56	2.60	2.60	0.58%	6,587
Oct 17, 2025	2.51	2.62	2.51	2.58	2.58	-1.38%	23,249
Oct 16, 2025	2.61	2.62	2.61	2.62	2.62	0.23%	3,691
Oct 15, 2025	2.57	2.62	2.57	2.61	2.61	0.38%	9,971
Oct 14, 2025	2.60	2.60	2.49	2.60	2.60	-	12,077
Oct 13, 2025	2.62	2.62	2.60	2.60	2.60	-0.76%	8,485
Oct 10, 2025	2.59	2.62	2.56	2.62	2.62	1.47%	9,882
Oct 9, 2025	2.58	2.62	2.55	2.58	2.58	-1.45%	5,133
Oct 8, 2025	2.55	2.62	2.55	2.62	2.62	1.16%	3,376
Oct 7, 2025	2.60	2.62	2.56	2.59	2.59	-1.15%	8,472
Oct 6, 2025	2.57	2.62	2.57	2.62	2.62	1.75%	6,988
Oct 3, 2025	2.62	2.62	2.58	2.58	2.58	-1.72%	10,044
Oct 2, 2025	2.64	2.64	2.60	2.62	2.62	-0.38%	2,849
Oct 1, 2025	2.59	2.63	2.58	2.63	2.63	3.14%	4,004
Sep 30, 2025	2.61	2.62	2.55	2.55	2.55	-2.30%	4,608
Sep 29, 2025	2.54	2.63	2.54	2.61	2.61	0.77%	12,090
Sep 26, 2025	2.63	2.63	2.59	2.59	2.59	0.23%	7,152
Sep 25, 2025	2.62	2.62	2.56	2.58	2.58	-0.50%	5,720
Sep 24, 2025	2.62	2.62	2.60	2.60	2.60	1.45%	2,454
Sep 23, 2025	2.40	2.60	2.40	2.56	2.56	2.40%	19,394
Sep 22, 2025	2.62	2.65	2.41	2.50	2.50	-4.76%	18,838
Sep 19, 2025	2.65	2.65	2.63	2.63	2.63	-0.57%	3,888
Sep 18, 2025	2.63	2.65	2.63	2.64	2.64	-	10,474
Sep 17, 2025	2.62	2.65	2.62	2.64	2.64	-0.38%	17,876
Sep 16, 2025	2.64	2.65	2.61	2.65	2.65	0.38%	5,239
Sep 15, 2025	2.64	2.65	2.64	2.64	2.64	-0.38%	5,336
Sep 12, 2025	2.64	2.65	2.61	2.65	2.65	-	4,702
Sep 11, 2025	2.60	2.65	2.60	2.65	2.65	2.12%	14,572