-
5 DAY PERFORMANCE
-0.42% -
1 MONTH PERFORMANCE
+11.32% -
3 MONTH PERFORMANCE
+31.11% -
6 MONTH PERFORMANCE
+46.58% -
YEAR-TO-DATE PERFORMANCE
+38.01% -
1 YEAR PERFORMANCE
+42.17%
RENN Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.30 | $2.36 (2.61%) | $2.37 | $2.30 | 13,394 | $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 |
| 09/20/2024 | $2.06 | $2.06 (0%) | $2.06 | $1.96 | 7,700 | $14.45 M |
| 09/19/2024 | $1.98 | $2.06 (4.04%) | $2.06 | $1.98 | 14,101 | $14.45 M |
| 09/18/2024 | $1.97 | $1.98 (0.51%) | $1.98 | $1.96 | 7,138 | $13.89 M |
| 09/17/2024 | $1.93 | $1.93 (0%) | $1.93 | $1.93 | 1,700 | $13.54 M |
| 09/16/2024 | $1.90 | $1.95 (2.63%) | $1.95 | $1.90 | 7,727 | $13.68 M |
| 09/13/2024 | $1.93 | $1.94 (0.52%) | $1.94 | $1.85 | 13,600 | $13.61 M |
| 09/12/2024 | $1.88 | $1.94 (3.19%) | $1.94 | $1.88 | 7,421 | $13.61 M |
| 09/11/2024 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.87 | 4,134 | $13.26 M |
| 09/10/2024 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.85 | 7,016 | $13.12 M |
| 09/09/2024 | $1.89 | $1.99 (5.29%) | $2.01 | $1.89 | 18,101 | $13.96 M |
| 09/06/2024 | $1.91 | $1.91 (0%) | $1.91 | $1.88 | 3,800 | $13.40 M |
| 09/05/2024 | $2.14 | $1.92 (-10.28%) | $2.14 | $1.86 | 14,501 | $13.47 M |
| 09/04/2024 | $1.86 | $1.86 (0%) | $1.88 | $1.83 | 21,000 | $13.05 M |
| 09/03/2024 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.86 | 10,925 | $13.05 M |
| 08/30/2024 | $1.84 | $1.88 (2.17%) | $1.88 | $1.84 | 6,900 | $13.19 M |
| 08/29/2024 | $1.84 | $1.86 (1.09%) | $1.87 | $1.84 | 2,922 | $13.05 M |
| 08/28/2024 | $1.77 | $1.87 (5.65%) | $1.88 | $1.77 | 9,000 | $13.12 M |
| 08/27/2024 | $1.84 | $1.87 (1.63%) | $1.89 | $1.84 | 4,018 | $13.12 M |
| 08/26/2024 | $1.82 | $1.84 (1.1%) | $1.85 | $1.82 | 7,600 | $12.91 M |
| 08/23/2024 | $1.84 | $1.85 (0.54%) | $1.85 | $1.84 | 10,033 | $12.98 M |
| 08/22/2024 | $1.85 | $1.85 (0%) | $1.85 | $1.83 | 3,613 | $12.98 M |
| 08/21/2024 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.82 | 15,923 | $12.77 M |
| 08/20/2024 | $1.82 | $1.83 (0.55%) | $1.83 | $1.80 | 5,510 | $12.84 M |
| 08/19/2024 | $1.80 | $1.80 (0%) | $1.81 | $1.76 | 11,439 | $12.63 M |