RENN Fund, Inc. (RCG)
NYSEAMERICAN: RCG · Real-Time Price · USD
3.005
-0.005 (-0.18%)
Apr 15, 2026, 10:02 AM EDT - Market open
RENN Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 3.00 | 3.03 | 3.00 | 3.01 | 3.01 | -0.82% | 2,579 |
| Apr 13, 2026 | 3.06 | 3.06 | 2.96 | 3.04 | 3.04 | 0.17% | 4,961 |
| Apr 10, 2026 | 3.02 | 3.06 | 2.91 | 3.03 | 3.03 | 2.36% | 13,416 |
| Apr 9, 2026 | 3.15 | 3.19 | 2.96 | 2.96 | 2.96 | -6.33% | 26,371 |
| Apr 8, 2026 | 3.11 | 3.21 | 3.11 | 3.16 | 3.16 | 1.58% | 15,151 |
| Apr 7, 2026 | 3.06 | 3.24 | 3.06 | 3.11 | 3.11 | -1.21% | 9,902 |
| Apr 6, 2026 | 2.89 | 3.15 | 2.89 | 3.15 | 3.15 | -1.44% | 18,283 |
| Apr 2, 2026 | 3.24 | 3.27 | 3.20 | 3.20 | 3.20 | -1.08% | 3,988 |
| Apr 1, 2026 | 3.26 | 3.29 | 3.23 | 3.23 | 3.23 | -1.52% | 8,007 |
| Mar 31, 2026 | 3.23 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 8,860 |
| Mar 30, 2026 | 3.25 | 3.27 | 3.20 | 3.20 | 3.20 | -1.23% | 7,836 |
| Mar 27, 2026 | 3.25 | 3.28 | 3.24 | 3.24 | 3.24 | -1.19% | 7,456 |
| Mar 26, 2026 | 3.28 | 3.29 | 3.24 | 3.28 | 3.28 | -0.03% | 4,058 |
| Mar 25, 2026 | 3.24 | 3.28 | 3.21 | 3.28 | 3.28 | 1.39% | 6,247 |
| Mar 24, 2026 | 3.24 | 3.26 | 3.20 | 3.24 | 3.24 | 0.78% | 4,212 |
| Mar 23, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -2.73% | 10,232 |
| Mar 20, 2026 | 3.20 | 3.31 | 3.20 | 3.30 | 3.30 | 0.61% | 5,717 |
| Mar 19, 2026 | 3.19 | 3.28 | 3.18 | 3.28 | 3.28 | 2.82% | 9,043 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | -0.16% | 6,868 |
| Mar 17, 2026 | 3.12 | 3.27 | 3.12 | 3.20 | 3.20 | 0.60% | 22,633 |
| Mar 16, 2026 | 3.13 | 3.18 | 3.04 | 3.18 | 3.18 | 4.82% | 8,193 |
| Mar 13, 2026 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | - | 7,520 |
| Mar 12, 2026 | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | 1.00% | 9,022 |
| Mar 11, 2026 | 2.94 | 3.09 | 2.94 | 3.00 | 3.00 | 0.33% | 33,314 |
| Mar 10, 2026 | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | 3.46% | 3,802 |
| Mar 9, 2026 | 2.87 | 3.01 | 2.86 | 2.89 | 2.89 | -2.69% | 41,642 |
| Mar 6, 2026 | 2.93 | 2.98 | 2.93 | 2.97 | 2.97 | 1.37% | 6,696 |
| Mar 5, 2026 | 2.91 | 2.95 | 2.90 | 2.93 | 2.93 | -0.34% | 3,762 |
| Mar 4, 2026 | 2.91 | 2.95 | 2.88 | 2.94 | 2.94 | 0.34% | 11,035 |
| Mar 3, 2026 | 2.81 | 2.95 | 2.81 | 2.93 | 2.93 | - | 13,560 |
| Mar 2, 2026 | 2.92 | 2.94 | 2.87 | 2.93 | 2.93 | 1.74% | 4,315 |
| Feb 27, 2026 | 2.89 | 2.89 | 2.83 | 2.88 | 2.88 | -0.86% | 6,736 |
| Feb 26, 2026 | 2.86 | 2.91 | 2.85 | 2.91 | 2.91 | 1.22% | 9,558 |
| Feb 25, 2026 | 2.86 | 2.95 | 2.86 | 2.87 | 2.87 | -0.69% | 14,838 |
| Feb 24, 2026 | 3.00 | 3.00 | 2.86 | 2.89 | 2.89 | 1.40% | 17,399 |
| Feb 23, 2026 | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | 1.42% | 7,906 |
| Feb 20, 2026 | 2.85 | 2.85 | 2.73 | 2.81 | 2.81 | -1.75% | 42,621 |
| Feb 19, 2026 | 2.71 | 2.88 | 2.71 | 2.86 | 2.86 | 4.00% | 11,711 |
| Feb 18, 2026 | 2.75 | 2.78 | 2.66 | 2.75 | 2.75 | - | 11,620 |
| Feb 17, 2026 | 2.80 | 2.84 | 2.75 | 2.75 | 2.75 | -2.14% | 7,988 |
| Feb 13, 2026 | 2.84 | 2.84 | 2.75 | 2.81 | 2.81 | 0.57% | 12,388 |
| Feb 12, 2026 | 2.84 | 2.84 | 2.70 | 2.79 | 2.79 | 4.10% | 14,965 |
| Feb 11, 2026 | 2.69 | 2.74 | 2.65 | 2.68 | 2.68 | -2.04% | 28,771 |
| Feb 10, 2026 | 2.71 | 2.74 | 2.66 | 2.74 | 2.74 | 1.48% | 22,140 |
| Feb 9, 2026 | 2.74 | 2.74 | 2.57 | 2.70 | 2.70 | 0.93% | 10,541 |
| Feb 6, 2026 | 2.72 | 2.72 | 2.65 | 2.68 | 2.68 | -1.26% | 9,217 |
| Feb 5, 2026 | 2.64 | 2.71 | 2.59 | 2.71 | 2.71 | -0.77% | 14,168 |
| Feb 4, 2026 | 2.73 | 2.73 | 2.64 | 2.73 | 2.73 | - | 2,874 |
| Feb 3, 2026 | 2.74 | 2.74 | 2.68 | 2.73 | 2.73 | 1.30% | 3,335 |
| Feb 2, 2026 | 2.60 | 2.75 | 2.60 | 2.70 | 2.70 | 0.04% | 6,552 |