RENN Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.62	2.62	2.53	2.55	2.55	-2.30%	3,718
Mar 28, 2025	2.52	2.61	2.46	2.61	2.61	3.57%	6,215
Mar 27, 2025	2.58	2.69	2.52	2.52	2.52	-2.14%	3,094
Mar 26, 2025	2.59	2.68	2.56	2.58	2.58	-1.34%	13,708
Mar 25, 2025	2.53	2.62	2.53	2.61	2.61	3.16%	3,534
Mar 24, 2025	2.50	2.59	2.44	2.53	2.53	10.00%	20,677
Mar 21, 2025	2.70	2.75	2.26	2.30	2.30	-15.66%	28,744
Mar 20, 2025	2.69	2.74	2.64	2.73	2.73	-0.47%	6,617
Mar 19, 2025	2.65	2.75	2.65	2.74	2.74	-	4,124
Mar 18, 2025	2.60	2.75	2.60	2.74	2.74	1.11%	9,445
Mar 17, 2025	2.72	2.72	2.68	2.71	2.71	0.37%	3,897
Mar 14, 2025	2.69	2.72	2.69	2.70	2.70	1.50%	5,359
Mar 13, 2025	2.65	2.73	2.65	2.66	2.66	1.29%	9,051
Mar 12, 2025	2.47	2.66	2.47	2.63	2.63	2.18%	15,930
Mar 11, 2025	2.52	2.65	2.46	2.57	2.57	-1.91%	4,089
Mar 10, 2025	2.60	2.67	2.60	2.62	2.62	1.95%	4,580
Mar 7, 2025	2.46	2.59	2.46	2.57	2.57	1.98%	4,728
Mar 6, 2025	2.58	2.61	2.52	2.52	2.52	-	3,311
Mar 5, 2025	2.56	2.62	2.51	2.52	2.52	-1.95%	6,694
Mar 4, 2025	2.55	2.64	2.50	2.57	2.57	-4.81%	14,753
Mar 3, 2025	2.74	2.75	2.65	2.70	2.70	-	15,426
Feb 28, 2025	2.55	2.70	2.55	2.70	2.70	-	5,026
Feb 27, 2025	2.65	2.70	2.65	2.70	2.70	-	2,724
Feb 26, 2025	2.70	2.74	2.66	2.70	2.70	-3.19%	6,722
Feb 25, 2025	2.71	2.80	2.63	2.79	2.79	2.54%	2,736
Feb 24, 2025	2.70	2.75	2.66	2.72	2.72	2.56%	5,151
Feb 21, 2025	2.65	2.80	2.64	2.65	2.65	-2.50%	5,815
Feb 20, 2025	2.80	2.84	2.67	2.72	2.72	-1.59%	8,515
Feb 19, 2025	2.71	2.76	2.66	2.76	2.76	0.51%	4,108
Feb 18, 2025	2.67	2.77	2.58	2.75	2.75	3.00%	14,322
Feb 14, 2025	2.55	2.67	2.55	2.67	2.67	4.71%	21,561
Feb 13, 2025	2.72	2.72	2.52	2.55	2.55	-5.56%	12,483
Feb 12, 2025	2.61	2.71	2.61	2.70	2.70	-0.74%	7,498
Feb 11, 2025	2.74	2.74	2.65	2.72	2.72	1.12%	11,381
Feb 10, 2025	2.68	2.70	2.64	2.69	2.69	1.05%	10,565
Feb 7, 2025	2.59	2.69	2.58	2.66	2.66	2.38%	15,186
Feb 6, 2025	2.82	2.82	2.55	2.60	2.60	-8.13%	43,261
Feb 5, 2025	2.77	2.83	2.73	2.83	2.83	3.66%	5,900
Feb 4, 2025	2.80	2.80	2.73	2.73	2.73	-1.09%	2,235
Feb 3, 2025	2.73	2.78	2.73	2.76	2.76	-1.43%	5,867
Jan 31, 2025	2.85	2.85	2.73	2.80	2.80	0.72%	9,630
Jan 30, 2025	2.85	2.87	2.77	2.78	2.78	-0.36%	3,046
Jan 29, 2025	2.81	2.83	2.75	2.79	2.79	-0.71%	5,938
Jan 28, 2025	2.88	2.88	2.76	2.81	2.81	2.55%	8,407
Jan 27, 2025	2.86	2.86	2.73	2.74	2.74	-2.84%	11,507
Jan 24, 2025	2.87	2.87	2.82	2.82	2.82	-	4,787
Jan 23, 2025	2.70	2.83	2.70	2.82	2.82	-1.74%	7,329
Jan 22, 2025	2.85	2.88	2.73	2.87	2.87	2.14%	24,162
Jan 21, 2025	2.67	2.81	2.67	2.81	2.81	6.04%	8,527
Jan 17, 2025	2.69	2.70	2.62	2.65	2.65	-1.49%	3,301