Skip to main content
RENN Fund, Inc. (RCG)
NYSEAMERICAN: RCG · Real-Time Price · USD
2.367
+0.017 (0.73%)
Nov 21, 2024, 1:43 PM EST - Market open

RENN Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.352.372.352.352.35-3,333
Nov 19, 20242.352.372.352.352.35-0.42%3,692
Nov 18, 20242.302.372.302.362.361.94%13,394
Nov 15, 20242.372.372.302.322.32-2.32%10,386
Nov 14, 20242.342.372.332.372.371.72%19,425
Nov 13, 20242.342.342.322.332.330.17%12,103
Nov 12, 20242.312.332.312.332.33-0.34%10,552
Nov 11, 20242.332.342.322.332.331.04%11,187
Nov 8, 20242.302.322.292.312.31-0.43%7,649
Nov 7, 20242.312.322.302.322.322.20%44,121
Nov 6, 20242.232.322.202.272.272.25%31,777
Nov 5, 20242.212.232.172.222.221.83%38,424
Nov 4, 20242.222.222.172.182.18-0.91%16,972
Nov 1, 20242.142.202.142.202.201.85%3,029
Oct 31, 20242.222.222.162.162.16-1.82%6,825
Oct 30, 20242.202.242.172.202.201.62%14,894
Oct 29, 20242.192.192.152.172.17-1.14%7,640
Oct 28, 20242.142.192.142.192.191.39%15,035
Oct 25, 20242.172.192.152.162.16-0.46%29,631
Oct 24, 20242.152.172.152.172.170.93%7,542
Oct 23, 20242.162.162.152.152.15-15,571
Oct 22, 20242.152.162.132.152.15-16,995
Oct 21, 20242.142.152.122.152.151.42%25,003
Oct 18, 20242.102.152.102.122.12-7,791
Oct 17, 20242.132.132.092.122.120.95%38,419
Oct 16, 20242.102.142.082.102.102.94%23,042
Oct 15, 20242.062.102.032.042.04-1.45%21,811
Oct 14, 20242.052.092.052.072.07-0.48%19,561
Oct 11, 20242.082.152.052.082.08-0.95%14,636
Oct 10, 20242.132.142.052.102.10-1.87%6,007
Oct 9, 20242.072.142.072.142.140.47%10,301
Oct 8, 20242.062.132.052.132.131.19%6,480
Oct 7, 20242.122.132.112.112.110.24%13,644
Oct 4, 20242.072.102.052.102.101.45%7,809
Oct 3, 20241.992.101.992.072.071.47%9,921
Oct 2, 20242.102.102.002.042.04-2.86%5,739
Oct 1, 20242.102.102.062.102.10-0.94%6,009
Sep 30, 20242.042.122.022.122.124.95%6,908
Sep 27, 20242.062.062.002.022.02-3.95%30,800
Sep 26, 20242.122.122.102.102.10-0.80%7,389
Sep 25, 20242.072.122.062.122.122.91%14,066
Sep 24, 20242.062.062.052.062.060.98%3,104
Sep 23, 20241.802.061.802.042.04-0.97%16,030
Sep 20, 20242.062.061.962.062.06-7,678
Sep 19, 20241.982.061.982.062.064.04%14,101
Sep 18, 20241.971.981.961.981.982.86%7,138
Sep 17, 20241.931.931.931.931.93-1.28%1,663
Sep 16, 20241.901.951.901.951.950.52%7,727
Sep 13, 20241.931.941.851.941.94-13,594
Sep 12, 20241.881.941.881.941.942.65%7,421
Sep 11, 20241.901.901.871.891.891.07%4,134
Sep 10, 20241.951.951.851.871.87-6.03%6,970
Sep 9, 20241.892.011.891.991.994.19%18,101
Sep 6, 20241.911.911.881.911.91-0.52%3,752
Sep 5, 20242.142.141.861.921.923.23%14,501
Sep 4, 20241.861.881.831.861.86-20,996
Sep 3, 20241.881.881.861.861.86-1.06%10,925
Aug 30, 20241.841.881.841.881.881.35%6,883
Aug 29, 20241.841.871.841.861.86-0.80%2,922
Aug 28, 20241.771.881.771.871.87-8,956
Aug 27, 20241.841.891.841.871.871.74%4,018
Aug 26, 20241.821.851.821.841.84-0.65%7,587
Aug 23, 20241.841.851.841.851.850.16%10,033
Aug 22, 20241.851.851.831.851.851.48%3,613
Aug 21, 20241.831.851.821.821.82-0.27%15,923
Aug 20, 20241.821.831.801.831.831.39%5,510
Aug 19, 20241.801.811.761.801.80-11,439
Aug 16, 20241.811.811.801.801.801.41%4,444
Aug 15, 20241.771.811.771.781.780.85%13,784
Aug 14, 20241.821.821.761.761.76-1.12%10,896
Aug 13, 20241.801.821.781.781.78-2.20%3,565
Aug 12, 20241.791.821.771.821.821.68%15,020
Aug 9, 20241.781.791.761.791.792.29%3,552
Aug 8, 20241.741.761.741.751.750.57%4,438
Aug 7, 20241.741.791.741.741.74-5,522
Aug 6, 20241.711.741.711.741.741.16%3,139
Aug 5, 20241.651.771.651.721.72-3.37%17,937
Aug 2, 20241.761.781.761.781.780.34%6,807
Aug 1, 20241.771.781.771.771.77-0.34%5,350
Jul 31, 20241.791.791.781.781.78-0.56%2,492
Jul 30, 20241.781.791.761.791.791.70%5,781
Jul 29, 20241.791.791.751.761.76-0.56%6,421
Jul 26, 20241.791.791.741.771.771.14%13,339
Jul 25, 20241.801.801.731.751.75-2.23%28,866
Jul 24, 20241.801.831.771.791.79-0.56%16,157
Jul 23, 20241.801.821.771.801.801.12%14,361
Jul 22, 20241.791.821.781.781.78-0.56%44,916
Jul 19, 20241.791.791.791.791.791.13%1,277
Jul 18, 20241.771.791.751.771.77-11,694
Jul 17, 20241.771.811.771.771.77-1.12%9,293
Jul 16, 20241.771.811.761.791.791.70%39,242
Jul 15, 20241.751.771.741.761.760.86%17,858
Jul 12, 20241.671.751.671.751.751.16%17,061
Jul 11, 20241.741.751.721.731.73-0.29%6,235
Jul 10, 20241.721.751.721.731.73-0.29%10,453
Jul 9, 20241.731.741.721.741.742.06%4,451
Jul 8, 20241.751.751.651.701.70-1.73%21,140
Jul 5, 20241.701.741.701.731.730.58%12,458
Jul 3, 20241.741.741.721.721.72-26,789
Jul 2, 20241.731.741.721.721.721.18%13,373