RENN Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	2.76	2.76	2.72	2.74	2.74	-2.92%	2,970
May 12, 2026	2.83	2.84	2.82	2.82	2.82	0.62%	1,485
May 11, 2026	2.75	2.81	2.72	2.80	2.80	2.54%	9,175
May 8, 2026	2.77	2.77	2.72	2.73	2.73	-2.48%	11,096
May 7, 2026	2.76	2.80	2.76	2.80	2.80	1.15%	3,326
May 6, 2026	2.77	2.81	2.76	2.77	2.77	0.30%	3,452
May 5, 2026	2.76	2.77	2.76	2.76	2.76	-	2,877
May 4, 2026	2.78	2.78	2.74	2.76	2.76	-0.72%	20,875
May 1, 2026	2.78	2.78	2.76	2.78	2.78	-0.36%	5,231
Apr 30, 2026	2.80	2.80	2.76	2.79	2.79	1.09%	20,397
Apr 29, 2026	2.80	2.80	2.75	2.76	2.76	-0.90%	6,078
Apr 28, 2026	2.81	2.81	2.77	2.79	2.79	-0.54%	6,777
Apr 27, 2026	2.90	2.90	2.80	2.80	2.80	-3.11%	4,374
Apr 24, 2026	2.89	2.90	2.85	2.89	2.89	-1.66%	7,885
Apr 23, 2026	2.85	2.94	2.85	2.94	2.94	1.34%	7,764
Apr 22, 2026	2.85	2.95	2.82	2.90	2.90	-0.99%	5,454
Apr 21, 2026	2.89	2.95	2.89	2.93	2.93	-2.36%	5,899
Apr 20, 2026	2.90	3.00	2.85	3.00	3.00	2.39%	6,260
Apr 17, 2026	2.95	3.00	2.93	2.93	2.93	-2.27%	3,016
Apr 16, 2026	2.98	3.00	2.95	3.00	3.00	-0.06%	6,860
Apr 15, 2026	3.01	3.05	3.00	3.00	3.00	-0.33%	4,215
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