RENN Fund, Inc. (RCG)
NYSEAMERICAN: RCG · Real-Time Price · USD
2.885
+0.005 (0.17%)
Sep 4, 2026, 4:00 PM EDT - Market closed
RENN Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -1.69% | 4,852 |
| Aug 4, 2026 | 2.97 | 3.06 | 2.93 | 2.95 | 2.95 | -2.96% | 5,276 |
| Aug 3, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.83% | 2,624 |
| Jul 31, 2026 | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | 0.67% | 1,511 |
| Jul 30, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | 1.52% | 1,237 |
| Jul 29, 2026 | 2.97 | 3.05 | 2.93 | 2.95 | 2.95 | 0.34% | 1,632 |
| Jul 28, 2026 | 3.06 | 3.06 | 2.90 | 2.94 | 2.94 | -3.29% | 7,609 |
| Jul 27, 2026 | 3.02 | 3.04 | 3.01 | 3.04 | 3.04 | 3.05% | 1,922 |
| 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 |