-
5 DAY PERFORMANCE
+1.55% -
1 MONTH PERFORMANCE
+9.44% -
3 MONTH PERFORMANCE
+18.67% -
6 MONTH PERFORMANCE
+23.13% -
YEAR-TO-DATE PERFORMANCE
+15.20% -
1 YEAR PERFORMANCE
+10.67%
RENN Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2024 | $1.97 | $1.97 (0%) | $1.98 | $1.97 | 4,169 | |
| 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 |
| 08/16/2024 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.80 | 4,444 | $12.63 M |
| 08/15/2024 | $1.77 | $1.78 (0.56%) | $1.81 | $1.77 | 13,800 | $12.49 M |
| 08/14/2024 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.76 | 10,900 | $12.35 M |
| 08/13/2024 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.78 | 3,600 | $12.49 M |
| 08/12/2024 | $1.79 | $1.82 (1.68%) | $1.82 | $1.77 | 15,020 | $12.77 M |
| 08/09/2024 | $1.78 | $1.79 (0.56%) | $1.79 | $1.76 | 3,600 | $12.56 M |
| 08/08/2024 | $1.74 | $1.75 (0.57%) | $1.76 | $1.74 | 4,438 | $12.28 M |
| 08/07/2024 | $1.74 | $1.74 (0%) | $1.79 | $1.74 | 5,522 | $12.21 M |
| 08/06/2024 | $1.71 | $1.74 (1.75%) | $1.74 | $1.71 | 3,139 | $12.21 M |
| 08/05/2024 | $1.65 | $1.72 (4.24%) | $1.77 | $1.65 | 17,937 | $12.07 M |
| 08/02/2024 | $1.76 | $1.78 (1.14%) | $1.78 | $1.76 | 6,807 | $12.49 M |
| 08/01/2024 | $1.77 | $1.77 (0%) | $1.78 | $1.77 | 5,400 | $12.42 M |
| 07/31/2024 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.78 | 2,500 | $12.49 M |
| 07/30/2024 | $1.78 | $1.79 (0.56%) | $1.79 | $1.76 | 5,800 | $12.56 M |
| 07/29/2024 | $1.79 | $1.76 (-1.68%) | $1.79 | $1.75 | 6,421 | $12.35 M |
| 07/26/2024 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.74 | 13,339 | $12.42 M |
| 07/25/2024 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.73 | 28,900 | $12.28 M |
| 07/24/2024 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.77 | 16,200 | $12.56 M |
| 07/23/2024 | $1.80 | $1.80 (0%) | $1.82 | $1.77 | 14,400 | $12.63 M |
| 07/22/2024 | $1.79 | $1.78 (-0.56%) | $1.82 | $1.78 | 44,916 | $12.49 M |
| 07/19/2024 | $1.79 | $1.79 (0%) | $1.79 | $1.79 | 1,277 | $12.56 M |
| 07/18/2024 | $1.77 | $1.77 (0%) | $1.79 | $1.75 | 11,694 | $12.42 M |
| 07/17/2024 | $1.77 | $1.77 (0%) | $1.81 | $1.77 | 9,293 | $12.42 M |
| 07/16/2024 | $1.77 | $1.79 (1.13%) | $1.81 | $1.76 | 39,242 | $12.56 M |
| 07/15/2024 | $1.75 | $1.76 (0.57%) | $1.77 | $1.74 | 17,858 | $12.35 M |
| 07/12/2024 | $1.67 | $1.75 (4.79%) | $1.75 | $1.67 | 17,061 | $12.28 M |
| 07/11/2024 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.72 | 6,235 | $12.14 M |
| 07/10/2024 | $1.72 | $1.73 (0.58%) | $1.75 | $1.72 | 10,453 | $12.14 M |
| 07/09/2024 | $1.72 | $1.74 (1.16%) | $1.74 | $1.72 | 4,451 | $12.21 M |
| 07/08/2024 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.65 | 21,140 | $11.93 M |
| 07/05/2024 | $1.70 | $1.73 (1.76%) | $1.74 | $1.70 | 12,458 | $12.14 M |
| 07/03/2024 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.72 | 26,789 | $12.07 M |
| 07/02/2024 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.72 | 13,373 | $12.07 M |
| 07/01/2024 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.70 | 9,351 | $11.93 M |
| 06/28/2024 | $1.70 | $1.70 (0%) | $1.74 | $1.67 | 2,467 | $11.93 M |
| 06/27/2024 | $1.65 | $1.70 (3.03%) | $1.71 | $1.65 | 4,073 | $11.93 M |
| 06/26/2024 | $1.68 | $1.65 (-1.79%) | $1.71 | $1.65 | 5,696 | $11.58 M |
| 06/25/2024 | $1.66 | $1.66 (0%) | $1.69 | $1.65 | 22,160 | $11.65 M |
| 06/24/2024 | $1.67 | $1.68 (0.6%) | $1.74 | $1.67 | 3,406 | $11.79 M |
| 06/21/2024 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.66 | 4,952 | $11.65 M |
| 06/20/2024 | $1.67 | $1.67 (0%) | $1.69 | $1.67 | 2,139 | $11.72 M |
| 06/18/2024 | $1.65 | $1.66 (0.61%) | $1.74 | $1.65 | 7,015 | $11.65 M |