5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
+4.22%
3 MONTH PERFORMANCE
+19.90%
6 MONTH PERFORMANCE
+48.80%
YEAR-TO-DATE PERFORMANCE
+44.44%
1 YEAR PERFORMANCE
+47.02%
RENN Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.49 | $2.49 (0%) | $2.50 | $2.47 | 20,399 | $17.47 M |
| 12/19/2024 | $2.50 | $2.48 (-0.8%) | $2.55 | $2.48 | 6,418 | $17.40 M |
| 12/18/2024 | $2.51 | $2.50 (-0.4%) | $2.51 | $2.50 | 4,200 | $17.54 M |
| 12/17/2024 | $2.51 | $2.51 (0%) | $2.51 | $2.50 | 7,744 | $17.61 M |
| 12/16/2024 | $2.52 | $2.52 (0%) | $2.52 | $2.50 | 7,600 | $17.68 M |
| 12/13/2024 | $2.50 | $2.52 (0.8%) | $2.52 | $2.50 | 16,000 | $17.68 M |
| 12/12/2024 | $2.58 | $2.55 (-1.16%) | $2.60 | $2.51 | 14,000 | $17.89 M |
| 12/11/2024 | $2.57 | $2.57 (0%) | $2.64 | $2.55 | 8,544 | $18.03 M |
| 12/10/2024 | $2.61 | $2.55 (-2.3%) | $2.63 | $2.55 | 26,600 | $17.89 M |
| 12/09/2024 | $2.71 | $2.66 (-1.85%) | $2.75 | $2.65 | 37,204 | $18.66 M |
| 12/06/2024 | $2.74 | $2.75 (0.36%) | $2.76 | $2.68 | 11,900 | $19.29 M |
| 12/05/2024 | $2.61 | $2.69 (3.07%) | $2.69 | $2.60 | 17,722 | $18.87 M |
| 12/04/2024 | $2.70 | $2.64 (-2.22%) | $2.79 | $2.64 | 20,526 | $18.52 M |
| 12/03/2024 | $2.66 | $2.71 (1.88%) | $2.79 | $2.66 | 10,508 | $19.01 M |
| 12/02/2024 | $2.79 | $2.71 (-2.87%) | $2.82 | $2.68 | 23,800 | $19.01 M |
| 11/29/2024 | $2.58 | $2.77 (7.36%) | $2.77 | $2.58 | 7,125 | $19.43 M |
| 11/27/2024 | $2.48 | $2.51 (1.21%) | $2.57 | $2.42 | 18,400 | $17.61 M |
| 11/26/2024 | $2.75 | $2.47 (-10.18%) | $2.75 | $2.47 | 32,542 | $17.33 M |
| 11/25/2024 | $2.72 | $2.77 (1.84%) | $2.85 | $2.72 | 51,704 | $19.43 M |
| 11/22/2024 | $2.37 | $2.70 (13.92%) | $2.75 | $2.37 | 159,326 | $18.94 M |
| 11/21/2024 | $2.36 | $2.37 (0.42%) | $2.37 | $2.36 | 6,417 | $16.63 M |
| 11/20/2024 | $2.35 | $2.35 (0%) | $2.37 | $2.35 | 3,333 | $16.49 M |
| 11/19/2024 | $2.35 | $2.35 (0%) | $2.37 | $2.35 | 3,700 | $16.49 M |
| 11/18/2024 | $2.30 | $2.36 (2.61%) | $2.37 | $2.30 | 13,400 | $16.56 M |
| 11/15/2024 | $2.37 | $2.32 (-2.11%) | $2.37 | $2.30 | 10,400 | $16.28 M |
| 11/14/2024 | $2.34 | $2.37 (1.28%) | $2.37 | $2.33 | 19,425 | $16.63 M |
| 11/13/2024 | $2.34 | $2.33 (-0.43%) | $2.34 | $2.32 | 12,103 | $16.35 M |
| 11/12/2024 | $2.31 | $2.33 (0.87%) | $2.33 | $2.31 | 10,600 | $16.35 M |
| 11/11/2024 | $2.33 | $2.33 (0%) | $2.34 | $2.32 | 11,200 | $16.35 M |
| 11/08/2024 | $2.30 | $2.31 (0.43%) | $2.32 | $2.29 | 7,649 | $16.21 M |
| 11/07/2024 | $2.31 | $2.32 (0.43%) | $2.32 | $2.30 | 44,121 | $16.28 M |
| 11/06/2024 | $2.23 | $2.27 (1.79%) | $2.32 | $2.19 | 31,800 | $15.93 M |
| 11/05/2024 | $2.21 | $2.22 (0.45%) | $2.23 | $2.17 | 38,424 | $15.58 M |
| 11/04/2024 | $2.22 | $2.18 (-1.8%) | $2.22 | $2.17 | 17,000 | $15.29 M |
| 11/01/2024 | $2.14 | $2.20 (2.8%) | $2.20 | $2.14 | 3,029 | $15.43 M |
| 10/31/2024 | $2.22 | $2.16 (-2.7%) | $2.22 | $2.16 | 6,825 | $15.15 M |
| 10/30/2024 | $2.20 | $2.20 (0%) | $2.24 | $2.17 | 14,900 | $15.43 M |
| 10/29/2024 | $2.19 | $2.17 (-0.91%) | $2.19 | $2.15 | 7,640 | $15.22 M |
| 10/28/2024 | $2.14 | $2.19 (2.34%) | $2.19 | $2.14 | 15,035 | $15.36 M |
| 10/25/2024 | $2.17 | $2.16 (-0.46%) | $2.19 | $2.15 | 29,631 | $15.15 M |
| 10/24/2024 | $2.15 | $2.17 (0.93%) | $2.17 | $2.15 | 7,542 | $15.22 M |
| 10/23/2024 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.15 | 15,600 | $15.08 M |
| 10/22/2024 | $2.15 | $2.15 (0%) | $2.15 | $2.13 | 17,000 | $15.08 M |
| 10/21/2024 | $2.14 | $2.15 (0.47%) | $2.15 | $2.12 | 25,003 | $15.08 M |
| 10/18/2024 | $2.10 | $2.12 (0.95%) | $2.15 | $2.10 | 7,800 | $14.87 M |
| 10/17/2024 | $2.13 | $2.12 (-0.47%) | $2.13 | $2.09 | 38,419 | $14.87 M |
| 10/16/2024 | $2.10 | $2.10 (0%) | $2.14 | $2.08 | 23,042 | $14.73 M |
| 10/15/2024 | $2.06 | $2.04 (-0.97%) | $2.10 | $2.03 | 21,811 | $14.31 M |
| 10/14/2024 | $2.05 | $2.07 (0.98%) | $2.09 | $2.05 | 19,600 | $14.52 M |
| 10/11/2024 | $2.08 | $2.08 (0%) | $2.15 | $2.05 | 14,636 | $14.59 M |
| 10/10/2024 | $2.13 | $2.10 (-1.41%) | $2.14 | $2.05 | 6,007 | $14.73 M |
| 10/09/2024 | $2.07 | $2.14 (3.38%) | $2.14 | $2.07 | 10,301 | $15.01 M |
| 10/08/2024 | $2.06 | $2.13 (3.4%) | $2.13 | $2.05 | 6,500 | $14.94 M |
| 10/07/2024 | $2.12 | $2.11 (-0.47%) | $2.13 | $2.11 | 13,644 | $14.80 M |
| 10/04/2024 | $2.06 | $2.10 (1.94%) | $2.10 | $2.05 | 7,809 | $14.73 M |
| 10/03/2024 | $1.99 | $2.07 (4.02%) | $2.10 | $1.99 | 9,921 | $14.52 M |
| 10/02/2024 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.00 | 5,739 | $14.31 M |
| 10/01/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.06 | 6,009 | $14.73 M |
| 09/30/2024 | $2.04 | $2.12 (3.92%) | $2.12 | $2.02 | 6,908 | $14.87 M |
| 09/27/2024 | $2.06 | $2.02 (-1.94%) | $2.06 | $2.00 | 30,800 | $14.17 M |
| 09/26/2024 | $2.12 | $2.10 (-0.94%) | $2.12 | $2.10 | 7,400 | $14.73 M |
| 09/25/2024 | $2.07 | $2.12 (2.42%) | $2.12 | $2.06 | 14,100 | $14.87 M |
| 09/24/2024 | $2.06 | $2.06 (0%) | $2.06 | $2.05 | 3,104 | $14.45 M |
| 09/23/2024 | $1.80 | $2.04 (13.33%) | $2.06 | $1.80 | 16,030 | $14.31 M |