RENN Fund, Inc. (RCG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 2.0800 | 2.1500 | 2.0500 | 2.0800 | 2.0800 | 14,600 |
| 10 Oct 2024 | 2.1300 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 6,000 |
| 09 Oct 2024 | 2.0700 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 10,300 |
| 08 Oct 2024 | 2.0600 | 2.1300 | 2.0500 | 2.1300 | 2.1300 | 6,500 |
| 07 Oct 2024 | 2.1200 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 13,600 |
| 04 Oct 2024 | 2.0600 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 7,800 |
| 03 Oct 2024 | 1.9900 | 2.1000 | 1.9900 | 2.0700 | 2.0700 | 9,900 |
| 02 Oct 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 5,700 |
| 01 Oct 2024 | 2.1000 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 6,000 |
| 30 Sept 2024 | 2.0400 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 6,900 |
| 27 Sept 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 30,800 |
| 26 Sept 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 7,400 |
| 25 Sept 2024 | 2.0700 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 14,100 |
| 24 Sept 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 3,100 |
| 23 Sept 2024 | 1.8000 | 2.0600 | 1.8000 | 2.0400 | 2.0400 | 16,000 |
| 20 Sept 2024 | 2.0600 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 7,700 |
| 19 Sept 2024 | 1.9800 | 2.0600 | 1.9800 | 2.0600 | 2.0600 | 14,100 |
| 18 Sept 2024 | 1.9700 | 1.9800 | 1.9600 | 1.9800 | 1.9800 | 7,100 |
| 17 Sept 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1,700 |
| 16 Sept 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 7,700 |
| 13 Sept 2024 | 1.9300 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 13,600 |
| 12 Sept 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 7,400 |
| 11 Sept 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 4,100 |
| 10 Sept 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 7,000 |
| 09 Sept 2024 | 1.8900 | 2.0100 | 1.8900 | 1.9900 | 1.9900 | 18,100 |
| 06 Sept 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 3,800 |
| 05 Sept 2024 | 2.1400 | 2.1400 | 1.8600 | 1.9200 | 1.9200 | 14,500 |
| 04 Sept 2024 | 1.8600 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 21,000 |
| 03 Sept 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 10,900 |
| 30 Aug 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 6,900 |
| 29 Aug 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8600 | 1.8600 | 2,900 |
| 28 Aug 2024 | 1.7700 | 1.8800 | 1.7700 | 1.8700 | 1.8700 | 9,000 |
| 27 Aug 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 4,000 |
| 26 Aug 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 7,600 |
| 23 Aug 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 10,000 |
| 22 Aug 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 3,600 |
| 21 Aug 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 15,900 |
| 20 Aug 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 5,500 |
| 19 Aug 2024 | 1.8000 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 11,400 |
| 16 Aug 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 4,400 |
| 15 Aug 2024 | 1.7700 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 13,800 |
| 14 Aug 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | 1.7600 | 10,900 |
| 13 Aug 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 3,600 |
| 12 Aug 2024 | 1.7900 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 15,000 |
| 09 Aug 2024 | 1.7800 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 3,600 |
| 08 Aug 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 4,400 |
| 07 Aug 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 5,500 |
| 06 Aug 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 3,100 |
| 05 Aug 2024 | 1.6500 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 17,900 |
| 02 Aug 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 6,800 |
| 01 Aug 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 5,400 |
| 31 Jul 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 2,500 |
| 30 Jul 2024 | 1.7800 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 5,800 |
| 29 Jul 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 6,400 |
| 26 Jul 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 13,300 |
| 25 Jul 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 28,900 |
| 24 Jul 2024 | 1.8000 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 16,200 |
| 23 Jul 2024 | 1.8000 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 14,400 |
| 22 Jul 2024 | 1.7900 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 44,900 |
| 19 Jul 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1,300 |
| 18 Jul 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 11,700 |
| 17 Jul 2024 | 1.7700 | 1.8100 | 1.7700 | 1.7700 | 1.7700 | 9,300 |
| 16 Jul 2024 | 1.7700 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 39,200 |
| 15 Jul 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 17,900 |
| 12 Jul 2024 | 1.6700 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 17,100 |
| 11 Jul 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 6,200 |
| 10 Jul 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 10,500 |
| 09 Jul 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 4,500 |
| 08 Jul 2024 | 1.7500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 21,100 |
| 05 Jul 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 12,500 |
| 03 Jul 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 26,800 |
| 02 Jul 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 13,400 |
| 01 Jul 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 9,400 |
| 28 Jun 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 2,500 |
| 27 Jun 2024 | 1.6500 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 4,100 |
| 26 Jun 2024 | 1.6800 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 5,700 |
| 25 Jun 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 22,200 |
| 24 Jun 2024 | 1.6700 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 3,400 |
| 21 Jun 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 4,800 |
| 20 Jun 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 2,100 |
| 18 Jun 2024 | 1.6500 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 7,000 |
| 17 Jun 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 12,100 |
| 14 Jun 2024 | 1.6800 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 7,000 |
| 13 Jun 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 4,400 |
| 12 Jun 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 5,000 |
| 11 Jun 2024 | 1.7000 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 26,300 |
| 10 Jun 2024 | 1.6600 | 1.7100 | 1.6100 | 1.7100 | 1.7100 | 51,200 |
| 07 Jun 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 24,900 |
| 06 Jun 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 2,400 |
| 05 Jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 900 |
| 04 Jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 03 Jun 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 12,500 |
| 31 May 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 2,600 |
| 30 May 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 2,600 |
| 29 May 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 13,500 |
| 28 May 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 3,600 |
| 24 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 12,100 |
| 23 May 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 4,900 |
| 22 May 2024 | 1.6300 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 35,600 |
| 21 May 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.