RENN Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.95	3.00	2.95	3.04	-	3.05%	1,883
Jul 24, 2026	2.94	3.02	2.91	2.95	2.95	-1.83%	11,914
Jul 23, 2026	3.06	3.06	3.01	3.01	3.01	0.33%	1,156
Jul 22, 2026	3.00	3.06	2.95	3.00	3.00	-0.17%	7,975
Jul 21, 2026	3.07	3.07	2.80	3.00	3.00	0.84%	20,939
Jul 20, 2026	3.00	3.07	2.90	2.98	2.98	-0.50%	15,733
Jul 17, 2026	3.01	3.02	2.92	2.99	2.99	-0.99%	16,175
Jul 16, 2026	3.02	3.02	3.01	3.02	3.02	1.17%	4,567
Jul 15, 2026	3.00	3.00	2.96	2.99	2.99	-1.16%	2,637
Jul 14, 2026	3.01	3.02	3.01	3.02	3.02	0.67%	1,208
Jul 13, 2026	3.01	3.01	3.00	3.00	3.00	-0.66%	1,781
Jul 10, 2026	2.98	3.02	2.98	3.02	3.02	2.03%	2,180
Jul 9, 2026	3.02	3.02	2.96	2.96	2.96	-1.99%	2,738
Jul 8, 2026	3.02	3.04	3.00	3.02	3.02	1.17%	4,320
Jul 7, 2026	3.04	3.04	2.99	2.99	2.99	-0.83%	2,448
Jul 6, 2026	3.01	3.01	2.99	3.01	3.01	-	3,282
Jul 2, 2026	3.04	3.11	3.00	3.01	3.01	-1.25%	7,684
Jul 1, 2026	3.09	3.10	3.00	3.05	3.05	1.93%	7,984
Jun 30, 2026	2.93	3.05	2.91	2.99	2.99	5.67%	5,853
Jun 29, 2026	2.75	2.88	2.70	2.83	2.83	1.43%	7,635
Jun 26, 2026	2.71	2.85	2.70	2.79	2.79	3.72%	5,786
Jun 25, 2026	2.74	2.74	2.63	2.69	2.69	-1.50%	17,095
Jun 24, 2026	2.78	2.78	2.71	2.73	2.73	0.59%	4,742
Jun 23, 2026	2.74	2.75	2.71	2.72	2.72	-0.55%	2,657
Jun 22, 2026	2.78	2.78	2.70	2.73	2.73	-2.67%	8,358
Jun 18, 2026	2.81	2.85	2.81	2.81	2.81	0.86%	2,378
Jun 17, 2026	2.77	2.85	2.77	2.78	2.78	1.08%	3,134
Jun 16, 2026	2.74	2.80	2.73	2.75	2.75	-2.15%	5,041
Jun 15, 2026	2.74	2.85	2.74	2.81	2.81	2.44%	5,209
Jun 12, 2026	2.74	2.75	2.71	2.75	2.75	-0.18%	7,013
Jun 11, 2026	2.75	2.75	2.75	2.75	2.75	0.36%	4,768
Jun 10, 2026	2.75	2.75	2.74	2.74	2.74	-0.36%	2,295
Jun 9, 2026	2.75	2.75	2.75	2.75	2.75	-0.36%	1,856
Jun 8, 2026	2.75	2.76	2.74	2.76	2.76	-0.72%	3,546
Jun 5, 2026	2.80	2.82	2.78	2.78	2.78	-0.18%	2,872
Jun 4, 2026	2.75	2.79	2.71	2.79	2.79	1.64%	5,709
Jun 3, 2026	2.72	2.75	2.72	2.74	2.74	-0.36%	5,773
Jun 2, 2026	2.71	2.75	2.71	2.75	2.75	1.10%	9,688
Jun 1, 2026	2.71	2.75	2.70	2.72	2.72	0.37%	8,806
May 29, 2026	2.70	2.89	2.70	2.71	2.71	-2.86%	9,607
May 28, 2026	2.70	2.79	2.70	2.79	2.79	3.72%	3,528
May 27, 2026	2.64	2.73	2.64	2.69	2.69	0.75%	10,134
May 26, 2026	2.69	2.73	2.61	2.67	2.67	-1.17%	7,954
May 22, 2026	2.70	2.72	2.69	2.70	2.70	-0.31%	2,770
May 21, 2026	2.75	2.75	2.67	2.71	2.71	-1.44%	6,721
May 20, 2026	2.71	2.75	2.55	2.75	2.75	4.09%	10,124
May 19, 2026	2.72	2.72	2.64	2.64	2.64	-2.16%	3,800
May 18, 2026	2.70	2.70	2.70	2.70	2.70	-	554
May 15, 2026	2.75	2.75	2.67	2.70	2.70	1.89%	7,500
May 14, 2026	2.75	2.75	2.64	2.65	2.65	-3.11%	5,740