Australia markets open in 13 minutes

RENN Fund, Inc. (RCG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.7700-0.0200 (-1.12%)
At close: 03:55PM EDT
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20241.77001.81001.77001.77001.77009,233
16 July 20241.77001.81001.76001.79001.790039,200
15 July 20241.75001.77001.74001.76001.760017,900
12 July 20241.67001.75001.67001.75001.750017,100
11 July 20241.74001.75001.72001.73001.73006,200
10 July 20241.72001.75001.72001.73001.730010,500
09 July 20241.72001.74001.72001.74001.74004,500
08 July 20241.75001.75001.65001.70001.700021,100
05 July 20241.70001.74001.70001.73001.730012,500
03 July 20241.74001.74001.72001.72001.720026,800
02 July 20241.73001.74001.72001.72001.720013,400
01 July 20241.73001.73001.70001.70001.70009,400
28 June 20241.70001.74001.67001.70001.70002,500
27 June 20241.65001.71001.65001.70001.70004,100
26 June 20241.68001.71001.65001.65001.65005,700
25 June 20241.66001.69001.65001.66001.660022,200
24 June 20241.67001.74001.67001.68001.68003,400
21 June 20241.73001.73001.66001.66001.66004,800
20 June 20241.67001.69001.67001.67001.67002,100
18 June 20241.65001.74001.65001.66001.66007,000
17 June 20241.75001.75001.65001.67001.670012,100
14 June 20241.68001.72001.67001.72001.72007,000
13 June 20241.70001.70001.65001.69001.69004,400
12 June 20241.67001.74001.67001.74001.74005,000
11 June 20241.70001.74001.65001.71001.710026,300
10 June 20241.66001.71001.61001.71001.710051,200
07 June 20241.61001.61001.59001.60001.600024,900
06 June 20241.61001.66001.61001.65001.65002,400
05 June 20241.62001.62001.62001.62001.6200900
04 June 20241.62001.62001.62001.62001.6200-
03 June 20241.64001.64001.62001.62001.620012,500
31 May 20241.66001.70001.61001.61001.61002,600
30 May 20241.61001.65001.61001.61001.61002,600
29 May 20241.62001.62001.60001.60001.600013,500
28 May 20241.62001.62001.61001.61001.61003,600
24 May 20241.62001.62001.62001.62001.620012,100
23 May 20241.63001.64001.63001.63001.63004,900
22 May 20241.63001.63001.58001.60001.600035,600
21 May 20241.60001.62001.60001.62001.62002,500
20 May 20241.60001.63001.59001.59001.590031,300
17 May 20241.61001.61001.60001.61001.61006,500
16 May 20241.63001.63001.60001.60001.60004,800
15 May 20241.60001.61001.60001.60001.60005,800
14 May 20241.68001.68001.64001.65001.65001,200
13 May 20241.69001.70001.65001.65001.65001,900
10 May 20241.68001.70001.67001.67001.67004,200
09 May 20241.62001.66001.60001.66001.66006,200
08 May 20241.59001.61001.59001.60001.60002,100
07 May 20241.60001.60001.59001.60001.60003,200
06 May 20241.62001.62001.60001.60001.60001,000
03 May 20241.58001.64001.58001.64001.64001,000
02 May 20241.62001.67001.62001.67001.6700600
01 May 20241.61001.61001.57001.57001.57002,800
30 Apr 20241.59001.62001.59001.59001.5900600
29 Apr 20241.58001.66001.58001.59001.59008,300
26 Apr 20241.68001.68001.61001.62001.62002,200
25 Apr 20241.63001.68001.58001.60001.600010,000
24 Apr 20241.60001.60001.58001.58001.5800600
23 Apr 20241.65001.68001.62001.67001.670021,700
22 Apr 20241.63001.63001.62001.62001.6200700
19 Apr 20241.64001.64001.59001.64001.64002,400
18 Apr 20241.64001.64001.59001.59001.59004,800
17 Apr 20241.58001.58001.58001.58001.5800-
16 Apr 20241.61001.64001.58001.58001.580015,000
15 Apr 20241.62001.65001.60001.63001.630017,700
12 Apr 20241.61001.62001.59001.59001.590016,600
11 Apr 20241.58001.60001.55001.58001.580017,100
10 Apr 20241.59001.60001.59001.60001.60008,600
09 Apr 20241.59001.65001.58001.59001.59009,500
08 Apr 20241.57001.64001.53001.64001.640020,500
05 Apr 20241.67001.67001.61001.62001.62004,000
04 Apr 20241.63001.67001.63001.67001.67002,300
03 Apr 20241.63001.69001.59001.63001.630036,000
02 Apr 20241.60001.63001.58001.63001.630015,000
01 Apr 20241.60001.61001.58001.59001.590012,400
28 Mar 20241.58001.61001.56001.58001.58004,000
27 Mar 20241.60001.60001.60001.60001.6000200
26 Mar 20241.60001.60001.60001.60001.6000400
25 Mar 20241.63001.63001.54001.55001.550015,600
22 Mar 20241.58001.63001.58001.60001.60004,000
21 Mar 20241.63001.63001.61001.63001.63003,200
20 Mar 20241.63001.63001.58001.58001.58003,000
19 Mar 20241.64001.64001.62001.62001.62001,900
18 Mar 20241.63001.63001.60001.60001.60002,300
15 Mar 20241.60001.64001.60001.60001.60007,500
14 Mar 20241.58001.58001.58001.58001.5800300
13 Mar 20241.60001.60001.57001.57001.57003,600
12 Mar 20241.59001.59001.58001.58001.58002,100
11 Mar 20241.52001.58001.52001.58001.58003,500
08 Mar 20241.58001.60001.58001.58001.58003,900
07 Mar 20241.54001.59001.54001.58001.58008,200
06 Mar 20241.59001.60001.57001.58001.58005,000
05 Mar 20241.55001.64001.55001.56001.560014,700
04 Mar 20241.58001.58001.54001.55001.550021,600
01 Mar 20241.60001.60001.58001.58001.58002,300
29 Feb 20241.61001.61001.58001.58001.58005,400
28 Feb 20241.57001.60001.56001.57001.57009,800
27 Feb 20241.59001.59001.57001.59001.59006,200
26 Feb 20241.59001.59001.58001.58001.580011,400
23 Feb 20241.57001.62001.57001.57001.570013,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...