5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
+3.42%
3 MONTH PERFORMANCE
+3.82%
6 MONTH PERFORMANCE
+2.64%
YEAR-TO-DATE PERFORMANCE
+5.84%
1 YEAR PERFORMANCE
-2.16%
RENN Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.71 | $2.72 (0.37%) | $2.72 | $2.70 | 3.90 K | $19.08 M |
| 01/28/2026 | $2.71 | $2.69 (-0.74%) | $2.81 | $2.66 | 23.40 K | $18.87 M |
| 01/27/2026 | $2.69 | $2.71 (0.74%) | $2.71 | $2.66 | 18.51 K | $19.01 M |
| 01/26/2026 | $2.60 | $2.69 (3.46%) | $2.70 | $2.60 | 13.80 K | $18.87 M |
| 01/23/2026 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.60 | 17.93 K | $18.52 M |
| 01/22/2026 | $2.70 | $2.70 (0%) | $2.70 | $2.66 | 7.40 K | $18.94 M |
| 01/21/2026 | $2.59 | $2.67 (3.09%) | $2.70 | $2.59 | 7.50 K | $18.73 M |
| 01/20/2026 | $2.75 | $2.69 (-2.18%) | $2.75 | $2.66 | 4.63 K | $18.87 M |
| 01/16/2026 | $2.60 | $2.65 (1.92%) | $2.72 | $2.60 | 9.78 K | $18.59 M |
| 01/15/2026 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.62 | 5.70 K | $18.38 M |
| 01/14/2026 | $2.63 | $2.65 (0.76%) | $2.72 | $2.57 | 33.35 K | $18.59 M |
| 01/13/2026 | $2.62 | $2.65 (1.15%) | $2.65 | $2.59 | 25.43 K | $18.59 M |
| 01/12/2026 | $2.65 | $2.64 (-0.38%) | $2.65 | $2.56 | 14.50 K | $18.52 M |
| 01/09/2026 | $2.55 | $2.58 (1.18%) | $2.60 | $2.55 | 3.00 K | $18.10 M |
| 01/08/2026 | $2.54 | $2.59 (1.97%) | $2.60 | $2.53 | 7.40 K | $18.17 M |
| 01/07/2026 | $2.60 | $2.54 (-2.31%) | $2.65 | $2.53 | 1.95 K | $17.82 M |
| 01/06/2026 | $2.58 | $2.55 (-1.16%) | $2.60 | $2.54 | 7.17 K | $17.89 M |
| 01/05/2026 | $2.55 | $2.60 (1.96%) | $2.65 | $2.55 | 9.33 K | $18.24 M |
| 01/02/2026 | $2.53 | $2.62 (3.56%) | $2.64 | $2.53 | 5.10 K | $18.38 M |
| 12/31/2025 | $2.63 | $2.57 (-2.28%) | $2.65 | $2.52 | 22.13 K | $18.03 M |
| 12/30/2025 | $2.50 | $2.63 (5.2%) | $2.63 | $2.50 | 7.82 K | $18.45 M |
| 12/29/2025 | $2.65 | $2.64 (-0.38%) | $2.65 | $2.57 | 9.90 K | $18.52 M |
| 12/26/2025 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.56 | 4.60 K | $17.96 M |
| 12/24/2025 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.56 | 12.54 K | $17.96 M |
| 12/23/2025 | $2.60 | $2.57 (-1.15%) | $2.65 | $2.57 | 1.93 K | $18.03 M |
| 12/22/2025 | $2.65 | $2.61 (-1.51%) | $2.65 | $2.55 | 4.73 K | $18.31 M |
| 12/19/2025 | $2.53 | $2.65 (4.74%) | $2.65 | $2.53 | 3.40 K | $18.59 M |
| 12/18/2025 | $2.58 | $2.63 (1.94%) | $2.65 | $2.58 | 3.71 K | $18.45 M |
| 12/17/2025 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.56 | 10.31 K | $18.10 M |
| 12/16/2025 | $2.64 | $2.63 (-0.38%) | $2.64 | $2.63 | 1.90 K | $18.45 M |
| 12/15/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.55 | 8.20 K | $18.59 M |
| 12/12/2025 | $2.54 | $2.64 (3.94%) | $2.64 | $2.54 | 11.21 K | $18.52 M |
| 12/11/2025 | $2.58 | $2.58 (0%) | $2.60 | $2.57 | 5.55 K | $18.10 M |
| 12/10/2025 | $2.65 | $2.59 (-2.26%) | $2.65 | $2.56 | 3.63 K | $18.17 M |
| 12/09/2025 | $2.60 | $2.62 (0.77%) | $2.65 | $2.54 | 9.00 K | $18.38 M |
| 12/08/2025 | $2.51 | $2.55 (1.59%) | $2.63 | $2.50 | 7.31 K | $17.89 M |
| 12/05/2025 | $2.60 | $2.55 (-1.92%) | $2.65 | $2.50 | 24.72 K | $17.89 M |
| 12/04/2025 | $2.54 | $2.60 (2.36%) | $2.60 | $2.54 | 14.50 K | $18.24 M |
| 12/03/2025 | $2.55 | $2.52 (-1.18%) | $2.60 | $2.50 | 19.60 K | $17.68 M |
| 12/02/2025 | $2.55 | $2.58 (1.18%) | $2.58 | $2.52 | 4.23 K | $18.10 M |
| 12/01/2025 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.46 | 26.40 K | $17.89 M |
| 11/28/2025 | $2.56 | $2.57 (0.39%) | $2.59 | $2.56 | 3.00 K | $18.03 M |
| 11/26/2025 | $2.53 | $2.48 (-1.98%) | $2.55 | $2.48 | 14.92 K | $17.40 M |
| 11/25/2025 | $2.58 | $2.55 (-1.16%) | $2.64 | $2.55 | 3.30 K | $17.89 M |
| 11/24/2025 | $2.57 | $2.65 (3.11%) | $2.65 | $2.57 | 5.80 K | $18.59 M |
| 11/21/2025 | $2.58 | $2.60 (0.78%) | $2.64 | $2.58 | 2.54 K | $18.24 M |
| 11/20/2025 | $2.59 | $2.63 (1.54%) | $2.66 | $2.59 | 4.40 K | $18.45 M |
| 11/19/2025 | $2.58 | $2.63 (1.94%) | $2.66 | $2.58 | 5.31 K | $18.45 M |
| 11/18/2025 | $2.64 | $2.65 (0.38%) | $2.68 | $2.64 | 10.40 K | $18.59 M |
| 11/17/2025 | $2.64 | $2.66 (0.76%) | $2.71 | $2.64 | 5.90 K | $18.66 M |
| 11/14/2025 | $2.65 | $2.71 (2.26%) | $2.71 | $2.65 | 5.00 K | $19.01 M |
| 11/13/2025 | $2.65 | $2.65 (0%) | $2.68 | $2.64 | 20.60 K | $18.59 M |
| 11/12/2025 | $2.64 | $2.65 (0.38%) | $2.65 | $2.64 | 11.04 K | $18.59 M |
| 11/11/2025 | $2.62 | $2.64 (0.76%) | $2.64 | $2.62 | 25.21 K | $18.52 M |
| 11/10/2025 | $2.62 | $2.62 (0%) | $2.62 | $2.60 | 12.91 K | $18.38 M |
| 11/07/2025 | $2.59 | $2.62 (1.16%) | $2.62 | $2.56 | 6.25 K | $18.38 M |
| 11/06/2025 | $2.56 | $2.60 (1.56%) | $2.63 | $2.56 | 14.00 K | $18.24 M |
| 11/05/2025 | $2.53 | $2.57 (1.58%) | $2.62 | $2.53 | 7.10 K | $18.03 M |
| 11/04/2025 | $2.61 | $2.53 (-3.07%) | $2.61 | $2.50 | 5.23 K | $17.75 M |
| 11/03/2025 | $2.59 | $2.60 (0.39%) | $2.61 | $2.57 | 5.86 K | $18.24 M |
| 10/31/2025 | $2.66 | $2.60 (-2.26%) | $2.66 | $2.55 | 7.04 K | $18.24 M |
| 10/30/2025 | $2.51 | $2.62 (4.38%) | $2.62 | $2.51 | 4.81 K | $18.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
