RENN Fund, Inc. (RCG)
NYSEAMERICAN: RCG · Real-Time Price · USD
2.820
-0.040 (-1.40%)
Oct 15, 2026, 4:00 PM EDT - Market closed
RENN Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.87 | 2.89 | 2.81 | 2.82 | 2.82 | -1.40% | 13,763 |
| Oct 14, 2026 | 2.87 | 2.87 | 2.81 | 2.86 | 2.86 | -0.69% | 8,919 |
| Oct 13, 2026 | 2.94 | 2.94 | 2.81 | 2.88 | 2.88 | 1.41% | 34,476 |
| Oct 12, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | - | 7,449 |
| Oct 9, 2026 | 2.85 | 2.87 | 2.83 | 2.84 | 2.84 | -1.05% | 4,479 |
| Oct 8, 2026 | 2.87 | 2.88 | 2.83 | 2.87 | 2.87 | 0.70% | 2,654 |
| Oct 7, 2026 | 2.92 | 2.92 | 2.85 | 2.85 | 2.85 | -3.34% | 4,992 |
| Oct 6, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | -1.00% | 4,235 |
| Oct 5, 2026 | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | -0.38% | 473 |
| Oct 2, 2026 | 2.96 | 2.99 | 2.93 | 2.99 | 2.99 | 1.01% | 6,814 |
| Oct 1, 2026 | 2.99 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 17,029 |
| Sep 30, 2026 | 2.99 | 3.00 | 2.97 | 2.98 | 2.98 | -0.01% | 10,124 |
| Sep 29, 2026 | 2.99 | 3.01 | 2.98 | 2.98 | 2.98 | -1.64% | 5,770 |
| Sep 28, 2026 | 3.03 | 3.04 | 3.03 | 3.03 | 3.03 | 0.33% | 5,221 |
| Sep 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | 2,320 |
| Sep 24, 2026 | 3.02 | 3.04 | 3.01 | 3.01 | 3.01 | -0.33% | 20,519 |
| Sep 23, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.66% | 7,122 |
| Sep 22, 2026 | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | 0.16% | 24,874 |
| Sep 21, 2026 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | 0.43% | 3,803 |
| Sep 18, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.59% | 4,360 |
| Sep 17, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.53% | 4,884 |
| Sep 16, 2026 | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | -0.86% | 1,981 |
| Sep 15, 2026 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | 0.49% | 3,776 |
| Sep 14, 2026 | 3.02 | 3.05 | 3.02 | 3.04 | 3.04 | 0.49% | 9,154 |
| Sep 11, 2026 | 2.98 | 3.05 | 2.97 | 3.02 | 3.02 | 1.69% | 22,721 |
| Sep 10, 2026 | 2.94 | 2.98 | 2.94 | 2.97 | 2.97 | 0.68% | 7,951 |
| Sep 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.78% | 899 |
| Sep 8, 2026 | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | -0.51% | 2,924 |
| Sep 4, 2026 | 2.90 | 2.90 | 2.87 | 2.89 | 2.89 | 0.17% | 1,711 |
| Sep 3, 2026 | 2.95 | 2.95 | 2.85 | 2.88 | 2.88 | -2.04% | 5,171 |
| Sep 2, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.34% | 4,197 |
| Sep 1, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.31% | 864 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.31% | 2,046 |
| Aug 28, 2026 | 2.90 | 2.95 | 2.89 | 2.95 | 2.95 | 1.03% | 4,328 |
| Aug 27, 2026 | 2.94 | 2.95 | 2.92 | 2.92 | 2.92 | -0.68% | 2,600 |
| Aug 26, 2026 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | 0.34% | 4,593 |
| Aug 25, 2026 | 2.94 | 2.95 | 2.93 | 2.93 | 2.93 | -0.46% | 6,290 |
| Aug 24, 2026 | 2.94 | 2.95 | 2.94 | 2.94 | 2.94 | 0.63% | 4,321 |
| Aug 21, 2026 | 2.86 | 2.94 | 2.86 | 2.93 | 2.93 | 2.60% | 3,282 |
| Aug 20, 2026 | 2.90 | 2.95 | 2.83 | 2.85 | 2.85 | -0.83% | 7,822 |
| Aug 19, 2026 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | 0.52% | 1,162 |
| Aug 18, 2026 | 2.87 | 2.87 | 2.80 | 2.86 | 2.86 | 2.14% | 1,321 |
| Aug 17, 2026 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | 1.45% | 7,207 |
| Aug 14, 2026 | 2.82 | 2.82 | 2.76 | 2.76 | 2.76 | -1.78% | 10,429 |
| Aug 13, 2026 | 2.89 | 2.90 | 2.66 | 2.81 | 2.81 | -1.75% | 8,378 |
| Aug 12, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.55% | 6,721 |
| Aug 11, 2026 | 2.81 | 2.99 | 2.80 | 2.91 | 2.91 | 0.17% | 4,177 |
| Aug 10, 2026 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -2.98% | 6,760 |
| Aug 7, 2026 | 2.97 | 3.01 | 2.97 | 2.99 | 2.99 | 3.08% | 1,269 |
| Aug 6, 2026 | 2.92 | 2.99 | 2.90 | 2.90 | 2.90 | - | 3,067 |