5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
+0.96%
3 MONTH PERFORMANCE
-2.78%
6 MONTH PERFORMANCE
-5.23%
YEAR-TO-DATE PERFORMANCE
+17.71%
1 YEAR PERFORMANCE
+63.04%
RENN Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.67 | $2.63 (-1.5%) | $2.69 | $2.60 | 12.01 K | $18.45 M |
| 05/29/2025 | $2.66 | $2.65 (-0.38%) | $2.70 | $2.65 | 5.50 K | $18.59 M |
| 05/28/2025 | $2.69 | $2.65 (-1.49%) | $2.70 | $2.65 | 4.65 K | $18.59 M |
| 05/27/2025 | $2.70 | $2.66 (-1.48%) | $2.70 | $2.65 | 5.43 K | $18.66 M |
| 05/23/2025 | $2.55 | $2.70 (5.88%) | $2.70 | $2.55 | 13.82 K | $18.94 M |
| 05/22/2025 | $2.69 | $2.65 (-1.49%) | $2.70 | $2.55 | 12.40 K | $18.59 M |
| 05/21/2025 | $2.70 | $2.69 (-0.37%) | $2.70 | $2.65 | 3.60 K | $18.87 M |
| 05/20/2025 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.63 | 11.00 K | $18.52 M |
| 05/19/2025 | $2.64 | $2.70 (2.27%) | $2.70 | $2.64 | 3.61 K | $18.94 M |
| 05/16/2025 | $2.57 | $2.70 (5.06%) | $2.73 | $2.57 | 19.80 K | $18.94 M |
| 05/15/2025 | $2.68 | $2.68 (0%) | $2.70 | $2.59 | 3.51 K | $18.80 M |
| 05/14/2025 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.64 | 3.32 K | $18.52 M |
| 05/13/2025 | $2.63 | $2.64 (0.38%) | $2.68 | $2.63 | 4.01 K | $18.52 M |
| 05/12/2025 | $2.70 | $2.66 (-1.48%) | $2.70 | $2.65 | 23.06 K | $18.66 M |
| 05/09/2025 | $2.64 | $2.66 (0.76%) | $2.70 | $2.64 | 4.19 K | $18.66 M |
| 05/08/2025 | $2.65 | $2.65 (0%) | $2.70 | $2.65 | 5.50 K | $18.59 M |
| 05/07/2025 | $2.64 | $2.60 (-1.52%) | $2.70 | $2.59 | 2.93 K | $18.24 M |
| 05/06/2025 | $2.69 | $2.58 (-4.09%) | $2.69 | $2.58 | 3.70 K | $18.10 M |
| 05/05/2025 | $2.71 | $2.67 (-1.48%) | $2.71 | $2.61 | 8.33 K | $18.73 M |
| 05/02/2025 | $2.11 | $2.68 (27.01%) | $2.70 | $2.11 | 12.00 K | $18.80 M |
| 05/01/2025 | $2.62 | $2.60 (-0.76%) | $2.63 | $2.57 | 2.34 K | $18.24 M |
| 04/30/2025 | $2.52 | $2.53 (0.4%) | $2.61 | $2.48 | 2.50 K | $17.75 M |
| 04/29/2025 | $2.41 | $2.42 (0.41%) | $2.61 | $2.41 | 4.50 K | $16.98 M |
| 04/28/2025 | $2.55 | $2.58 (1.18%) | $2.60 | $2.55 | 2.90 K | $18.10 M |
| 04/25/2025 | $2.49 | $2.60 (4.42%) | $2.60 | $2.46 | 7.41 K | $18.24 M |
| 04/24/2025 | $2.59 | $2.60 (0.39%) | $2.60 | $2.53 | 4.01 K | $18.24 M |
| 04/23/2025 | $2.55 | $2.56 (0.39%) | $2.60 | $2.52 | 2.20 K | $17.96 M |
| 04/22/2025 | $2.46 | $2.53 (2.85%) | $2.62 | $2.42 | 17.42 K | $17.75 M |
| 04/21/2025 | $2.44 | $2.44 (0%) | $2.46 | $2.42 | 8.83 K | $17.12 M |
| 04/17/2025 | $2.47 | $2.46 (-0.4%) | $2.51 | $2.46 | 4.00 K | $17.26 M |
| 04/16/2025 | $2.50 | $2.45 (-2%) | $2.52 | $2.44 | 2.50 K | $17.19 M |
| 04/15/2025 | $2.50 | $2.44 (-2.4%) | $2.55 | $2.40 | 10.60 K | $17.12 M |
| 04/14/2025 | $2.54 | $2.60 (2.36%) | $2.61 | $2.43 | 13.22 K | $18.24 M |
| 04/11/2025 | $2.44 | $2.50 (2.46%) | $2.55 | $2.31 | 5.50 K | $17.54 M |
| 04/10/2025 | $2.50 | $2.40 (-4%) | $2.50 | $2.37 | 6.20 K | $16.84 M |
| 04/09/2025 | $2.32 | $2.47 (6.47%) | $2.47 | $2.30 | 11.20 K | $17.33 M |
| 04/08/2025 | $2.35 | $2.38 (1.28%) | $2.46 | $2.35 | 11.40 K | $16.70 M |
| 04/07/2025 | $2.34 | $2.31 (-1.28%) | $2.37 | $2.30 | 20.90 K | $16.21 M |
| 04/04/2025 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.36 | 9.00 K | $16.84 M |
| 04/03/2025 | $2.40 | $2.49 (3.75%) | $2.68 | $2.40 | 5.34 K | $17.47 M |
| 04/02/2025 | $2.62 | $2.47 (-5.73%) | $2.65 | $2.47 | 5.00 K | $17.33 M |
| 04/01/2025 | $2.58 | $2.55 (-1.16%) | $2.65 | $2.55 | 3.60 K | $17.89 M |
| 03/31/2025 | $2.62 | $2.55 (-2.67%) | $2.62 | $2.53 | 3.72 K | $17.89 M |
| 03/28/2025 | $2.52 | $2.61 (3.57%) | $2.61 | $2.46 | 6.22 K | $18.31 M |
| 03/27/2025 | $2.58 | $2.52 (-2.33%) | $2.69 | $2.52 | 3.10 K | $17.68 M |
| 03/26/2025 | $2.59 | $2.58 (-0.39%) | $2.68 | $2.56 | 13.71 K | $18.10 M |
| 03/25/2025 | $2.53 | $2.61 (3.16%) | $2.62 | $2.53 | 3.53 K | $18.31 M |
| 03/24/2025 | $2.50 | $2.53 (1.2%) | $2.59 | $2.44 | 20.70 K | $17.75 M |
| 03/21/2025 | $2.70 | $2.30 (-14.81%) | $2.75 | $2.26 | 28.74 K | $16.14 M |
| 03/20/2025 | $2.69 | $2.73 (1.49%) | $2.74 | $2.64 | 6.68 K | $19.15 M |
| 03/19/2025 | $2.65 | $2.74 (3.4%) | $2.75 | $2.65 | 4.12 K | $19.22 M |
| 03/18/2025 | $2.60 | $2.74 (5.38%) | $2.75 | $2.60 | 9.45 K | $19.22 M |
| 03/17/2025 | $2.72 | $2.71 (-0.37%) | $2.72 | $2.68 | 3.90 K | $19.01 M |
| 03/14/2025 | $2.69 | $2.70 (0.37%) | $2.72 | $2.69 | 5.40 K | $18.94 M |
| 03/13/2025 | $2.65 | $2.66 (0.38%) | $2.73 | $2.65 | 9.10 K | $18.66 M |
| 03/12/2025 | $2.47 | $2.63 (6.48%) | $2.66 | $2.47 | 15.93 K | $18.45 M |
| 03/11/2025 | $2.52 | $2.57 (1.98%) | $2.65 | $2.46 | 4.10 K | $18.03 M |
| 03/10/2025 | $2.60 | $2.62 (0.77%) | $2.67 | $2.60 | 4.60 K | $18.38 M |
| 03/07/2025 | $2.46 | $2.57 (4.47%) | $2.59 | $2.46 | 4.73 K | $18.03 M |
| 03/06/2025 | $2.58 | $2.52 (-2.33%) | $2.61 | $2.52 | 3.31 K | $17.68 M |
| 03/05/2025 | $2.56 | $2.52 (-1.56%) | $2.62 | $2.51 | 6.70 K | $17.68 M |
| 03/04/2025 | $2.55 | $2.57 (0.78%) | $2.64 | $2.50 | 14.80 K | $18.03 M |
| 03/03/2025 | $2.74 | $2.70 (-1.46%) | $2.75 | $2.65 | 15.43 K | $18.94 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.
