RENN Fund Inc Common Stockのデータ

RENN Fund Inc Common Stockの基本情報

名前 RENN Fund Inc Common Stock
ティッカー RCG
国 United States
上場年 nan
セクター nan

RENN Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.35 2.27 2.32 2.3 33600.0 2.3
2021-02-12 2.31 2.23 2.25 2.31 26500.0 2.31
2021-02-11 2.28 2.15 2.15 2.23 22500.0 2.23
2021-02-10 2.28 2.07 2.25 2.15 20900.0 2.15
2021-02-09 2.25 2.15 2.2 2.25 18000.0 2.25
2021-02-08 2.2 2.06 2.09 2.2 39000.0 2.2
2021-02-05 2.06 2.0 2.0 2.06 33100.0 2.06
2021-02-04 2.04 1.91 1.91 2.04 23100.0 2.04
2021-02-03 1.98 1.91 1.92 1.94 24300.0 1.94
2021-02-02 1.95 1.91 1.95 1.95 9000.0 1.95
2021-02-01 1.92 1.8 1.9 1.91 18300.0 1.91
2021-01-29 1.99 1.89 1.89 1.9 21000.0 1.9
2021-01-28 1.99 1.75 1.99 1.88 40800.0 1.88
2021-01-27 2.07 2.0 2.07 2.0 31400.0 2.0
2021-01-26 2.1 2.06 2.08 2.08 11600.0 2.08
2021-01-25 2.12 2.05 2.12 2.06 22900.0 2.06
2021-01-22 2.11 1.98 2.0 2.09 26500.0 2.09
2021-01-21 2.11 1.79 2.06 2.07 78500.0 2.07
2021-01-20 2.1 1.9 1.9 2.03 37500.0 2.03
2021-01-19 1.95 1.86 1.95 1.9 15800.0 1.9
2021-01-15 1.93 1.83 1.86 1.91 19800.0 1.91
2021-01-14 1.91 1.78 1.78 1.9 31100.0 1.9
2021-01-13 1.81 1.76 1.78 1.79 23600.0 1.79
2021-01-12 1.99 1.77 1.99 1.8 23200.0 1.8
2021-01-11 2.01 1.69 1.77 1.77 103000.0 1.77
2021-01-08 2.06 1.84 1.95 1.9 49100.0 1.9
2021-01-07 2.05 1.8 1.87 1.97 42300.0 1.97
2021-01-06 1.81 1.75 1.75 1.81 34100.0 1.81
2021-01-05 1.77 1.72 1.73 1.77 52500.0 1.77
2021-01-04 1.73 1.65 1.7 1.73 39200.0 1.73
2020-12-31 1.71 1.67 1.7 1.71 29200.0 1.71
2020-12-30 1.7 1.63 1.69 1.7 53400.0 1.7
2020-12-29 1.7 1.58 1.68 1.62 26800.0 1.62
2020-12-28 1.7 1.6 1.69 1.68 22000.0 1.68
2020-12-24 1.69 1.63 1.69 1.66 10400.0 1.66
2020-12-23 1.7 1.6 1.66 1.61 23200.0 1.61
2020-12-22 1.65 1.6 1.6 1.64 27000.0 1.64
2020-12-21 1.66 1.6 1.66 1.63 27800.0 1.63
2020-12-18 1.65 1.58 1.65 1.64 24100.0 1.64
2020-12-17 1.69 1.55 1.69 1.6 47400.0 1.6
2020-12-16 1.69 1.53 1.58 1.66 57300.0 1.66
2020-12-15 1.64 1.53 1.64 1.57 66200.0 1.57
2020-12-14 1.71 1.64 1.64 1.64 191800.0 1.64
2020-12-11 1.69 1.64 1.64 1.65 10100.0 1.65
2020-12-10 1.68 1.65 1.67 1.65 20100.0 1.65
2020-12-09 1.69 1.64 1.69 1.67 19600.0 1.67
2020-12-08 1.73 1.65 1.7 1.68 92600.0 1.68
2020-12-07 1.71 1.63 1.64 1.69 128600.0 1.69
2020-12-04 1.64 1.56 1.63 1.61 38900.0 1.61
2020-12-03 1.62 1.56 1.6 1.61 40300.0 1.61
2020-12-02 1.6 1.56 1.6 1.59 4400.0 1.59
2020-12-01 1.6 1.56 1.59 1.56 56200.0 1.56
2020-11-30 1.6 1.55 1.6 1.58 25300.0 1.58
2020-11-27 1.6 1.57 1.6 1.57 5300.0 1.57
2020-11-25 1.58 1.54 1.57 1.58 7900.0 1.58
2020-11-24 1.6 1.51 1.51 1.55 35500.0 1.55
2020-11-23 1.52 1.51 1.52 1.51 36500.0 1.51
2020-11-20 1.57 1.5 1.53 1.53 28500.0 1.53
2020-11-19 1.6 1.54 1.54 1.55 43200.0 1.55
2020-11-18 1.6 1.52 1.55 1.54 51000.0 1.54
2020-11-17 1.59 1.49 1.59 1.52 35100.0 1.52
2020-11-16 1.53 1.5 1.51 1.53 15600.0 1.53
2020-11-13 1.51 1.46 1.46 1.49 19400.0 1.49
2020-11-12 1.48 1.46 1.48 1.47 5400.0 1.47
2020-11-11 1.49 1.46 1.47 1.48 5700.0 1.48
2020-11-10 1.49 1.41 1.49 1.48 20600.0 1.48
2020-11-09 1.48 1.41 1.44 1.46 66700.0 1.46
2020-11-06 1.44 1.41 1.43 1.42 13300.0 1.42
2020-11-05 1.43 1.41 1.43 1.43 21200.0 1.43
2020-11-04 1.42 1.39 1.4 1.41 32500.0 1.41
2020-11-03 1.41 1.37 1.37 1.38 21700.0 1.38
2020-11-02 1.42 1.36 1.42 1.38 3200.0 1.38
2020-10-30 1.37 1.35 1.36 1.37 13900.0 1.37
2020-10-29 1.39 1.35 1.35 1.36 1700.0 1.36
2020-10-28 1.41 1.35 1.36 1.36 12200.0 1.36
2020-10-27 1.45 1.37 1.37 1.38 36100.0 1.38
2020-10-26 1.45 1.36 1.44 1.4 4300.0 1.4
2020-10-23 1.44 1.41 1.43 1.44 8600.0 1.44
2020-10-22 1.45 1.4 1.44 1.41 40200.0 1.41
2020-10-21 1.42 1.36 1.41 1.39 11100.0 1.39
2020-10-20 1.44 1.35 1.35 1.38 16700.0 1.38
2020-10-19 1.39 1.35 1.39 1.35 17000.0 1.35
2020-10-16 1.4 1.32 1.4 1.37 30200.0 1.37
2020-10-15 1.41 1.32 1.32 1.41 14700.0 1.41
2020-10-14 1.36 1.32 1.32 1.36 5200.0 1.36
2020-10-13 1.35 1.32 1.35 1.34 2000.0 1.34
2020-10-12 1.4 1.33 1.4 1.33 5100.0 1.33
2020-10-09 1.39 1.33 1.33 1.36 19600.0 1.36
2020-10-08 1.36 1.34 1.35 1.34 11900.0 1.34
2020-10-07 1.35 1.33 1.35 1.35 10400.0 1.35
2020-10-06 1.33 1.32 1.32 1.33 7300.0 1.33
2020-10-05 1.33 1.31 1.31 1.33 7900.0 1.33
2020-10-02 1.32 1.29 1.31 1.31 8400.0 1.31
2020-10-01 1.31 1.3 1.31 1.31 4300.0 1.31
2020-09-30 1.32 1.3 1.32 1.31 2200.0 1.31
2020-09-29 1.34 1.29 1.33 1.31 6800.0 1.31
2020-09-28 1.33 1.29 1.31 1.33 6000.0 1.33
2020-09-25 1.32 1.3 1.32 1.3 6500.0 1.3
2020-09-24 1.3 1.29 1.3 1.3 6300.0 1.3
2020-09-23 1.31 1.29 1.3 1.29 16600.0 1.29
2020-09-22 1.33 1.31 1.31 1.31 9300.0 1.31
2020-09-21 1.33 1.31 1.33 1.31 3900.0 1.31
2020-09-18 1.35 1.31 1.33 1.32 16800.0 1.32
2020-09-17 1.32 1.29 1.29 1.31 2500.0 1.31
2020-09-16 1.35 1.29 1.3 1.35 4800.0 1.35
2020-09-15 1.35 1.28 1.28 1.35 6000.0 1.35
2020-09-14 1.31 1.29 1.3 1.29 6400.0 1.29
2020-09-11 1.29 1.28 1.29 1.28 9000.0 1.28
2020-09-10 1.29 1.27 1.27 1.29 4500.0 1.29
2020-09-09 1.29 1.28 1.28 1.29 9000.0 1.29
2020-09-08 1.33 1.26 1.27 1.3 33600.0 1.3
2020-09-04 1.31 1.27 1.31 1.29 24700.0 1.29
2020-09-03 1.3 1.27 1.29 1.3 4300.0 1.3
2020-09-02 1.3 1.28 1.28 1.29 13500.0 1.29
2020-09-01 1.3 1.28 1.3 1.29 8500.0 1.29
2020-08-31 1.31 1.28 1.28 1.29 21100.0 1.29
2020-08-28 1.34 1.28 1.28 1.29 8300.0 1.29
2020-08-27 1.34 1.28 1.3 1.29 14300.0 1.29
2020-08-26 1.34 1.29 1.33 1.29 7700.0 1.29
2020-08-25 1.31 1.27 1.27 1.3 7300.0 1.3
2020-08-24 1.35 1.28 1.35 1.29 16600.0 1.29
2020-08-21 1.39 1.3 1.32 1.31 11700.0 1.31
2020-08-20 1.4 1.31 1.31 1.36 21200.0 1.36
2020-08-19 1.37 1.3 1.37 1.31 84900.0 1.31
2020-08-18 1.59 1.31 1.39 1.32 374100.0 1.32
2020-08-17 1.37 1.33 1.34 1.35 14900.0 1.35
2020-08-14 1.35 1.3 1.3 1.35 4100.0 1.35
2020-08-13 1.34 1.3 1.3 1.31 13200.0 1.31
2020-08-12 1.36 1.3 1.33 1.3 33800.0 1.3
2020-08-11 1.35 1.32 1.33 1.33 38700.0 1.33
2020-08-10 1.4 1.28 1.28 1.32 31100.0 1.32
2020-08-07 1.36 1.3 1.31 1.33 24400.0 1.33
2020-08-06 1.43 1.31 1.37 1.31 63100.0 1.31
2020-08-05 1.49 1.31 1.31 1.44 252500.0 1.44
2020-08-04 1.44 1.27 1.44 1.31 58600.0 1.31
2020-08-03 1.58 1.29 1.32 1.32 287200.0 1.32
2020-07-31 1.32 1.26 1.28 1.26 5200.0 1.26
2020-07-30 1.29 1.26 1.26 1.29 5700.0 1.29
2020-07-29 1.34 1.26 1.33 1.26 21500.0 1.26
2020-07-28 1.33 1.3 1.33 1.3 17100.0 1.3
2020-07-27 1.34 1.29 1.34 1.32 19100.0 1.32
2020-07-24 1.3 1.26 1.3 1.27 19000.0 1.27
2020-07-23 1.3 1.28 1.29 1.29 10400.0 1.29
2020-07-22 1.3 1.27 1.27 1.3 2100.0 1.3
2020-07-21 1.3 1.25 1.3 1.3 23500.0 1.3
2020-07-20 1.34 1.3 1.34 1.32 15200.0 1.32
2020-07-17 1.31 1.26 1.31 1.3 11300.0 1.3
2020-07-16 1.35 1.26 1.3 1.29 7600.0 1.29
2020-07-15 1.34 1.25 1.25 1.31 26100.0 1.31
2020-07-14 1.3 1.24 1.26 1.27 14700.0 1.27
2020-07-13 1.29 1.24 1.29 1.25 34100.0 1.25
2020-07-10 1.3 1.25 1.25 1.27 12800.0 1.27
2020-07-09 1.31 1.25 1.28 1.25 34000.0 1.25
2020-07-08 1.29 1.27 1.28 1.29 8800.0 1.29
2020-07-07 1.34 1.27 1.31 1.28 15000.0 1.28
2020-07-06 1.33 1.27 1.28 1.28 25200.0 1.28
2020-07-02 1.33 1.25 1.25 1.33 9200.0 1.33
2020-07-01 1.32 1.25 1.28 1.26 14300.0 1.26
2020-06-30 1.3 1.27 1.3 1.27 5200.0 1.27
2020-06-29 1.3 1.25 1.3 1.27 11500.0 1.27
2020-06-26 1.29 1.25 1.29 1.25 42400.0 1.25
2020-06-25 1.35 1.27 1.27 1.3 34200.0 1.3
2020-06-24 1.6 1.28 1.3 1.31 383700.0 1.31
2020-06-23 1.36 1.26 1.34 1.3 27500.0 1.3
2020-06-22 1.38 1.25 1.38 1.3 18900.0 1.3
2020-06-19 1.75 1.25 1.27 1.32 597100.0 1.32
2020-06-18 1.28 1.21 1.26 1.27 16200.0 1.27
2020-06-17 1.75 1.2 1.26 1.28 241300.0 1.28
2020-06-16 1.31 1.28 1.3 1.29 13800.0 1.29
2020-06-15 1.3 1.26 1.26 1.3 900.0 1.3
2020-06-12 1.32 1.29 1.32 1.29 1500.0 1.29
2020-06-11 1.41 1.28 1.34 1.32 36400.0 1.32
2020-06-10 1.37 1.31 1.31 1.34 1500.0 1.34
2020-06-09 1.35 1.27 1.35 1.29 13200.0 1.29
2020-06-08 1.36 1.32 1.36 1.32 8100.0 1.32
2020-06-05 1.31 1.3 1.3 1.3 5800.0 1.3
2020-06-04 1.29 1.25 1.29 1.27 10100.0 1.27
2020-06-03 1.3 1.25 1.29 1.25 3200.0 1.25
2020-06-02 1.28 1.28 1.28 1.28 700.0 1.28
2020-06-01 1.26 1.26 1.26 1.26 400.0 1.26
2020-05-29 1.26 1.26 1.26 1.26 1700.0 1.26
2020-05-28 1.25 1.21 1.24 1.21 700.0 1.21
2020-05-27 1.43 1.19 1.43 1.27 12100.0 1.27
2020-05-26 1.37 1.33 1.36 1.34 4100.0 1.34
2020-05-22 1.33 1.3 1.3 1.33 2600.0 1.33
2020-05-21 1.38 1.33 1.38 1.33 9900.0 1.33
2020-05-20 1.52 1.29 1.34 1.36 10300.0 1.36
2020-05-19 1.49 1.11 1.28 1.26 33000.0 1.26
2020-05-18 1.26 1.16 1.17 1.26 11800.0 1.26
2020-05-15 1.15 1.12 1.13 1.12 7500.0 1.12
2020-05-14 1.14 1.13 1.14 1.13 2900.0 1.13
2020-05-13 1.14 1.13 1.14 1.14 8900.0 1.14
2020-05-12 1.15 1.11 1.15 1.11 2200.0 1.11
2020-05-11 1.15 1.15 1.15 1.15 200.0 1.15
2020-05-08 1.16 1.15 1.15 1.16 3300.0 1.16
2020-05-07 1.16 1.1 1.16 1.15 12000.0 1.15
2020-05-06 1.15 1.14 1.15 1.14 1200.0 1.14
2020-05-05 1.18 1.15 1.15 1.15 21100.0 1.15
2020-05-04 1.15 1.12 1.12 1.15 3800.0 1.15
2020-05-01 1.14 1.14 1.14 1.14 500.0 1.14
2020-04-30 1.24 1.18 1.24 1.18 700.0 1.18
2020-04-29 1.3 1.14 1.14 1.22 31100.0 1.22
2020-04-28 1.18 1.12 1.15 1.16 16200.0 1.16
2020-04-27 1.15 1.14 1.15 1.15 4200.0 1.15
2020-04-24 1.14 1.13 1.14 1.13 20300.0 1.13
2020-04-23 1.14 1.13 1.14 1.13 10000.0 1.13
2020-04-22 1.12 1.12 1.12 1.12 0.0 1.12
2020-04-21 1.13 1.12 1.13 1.12 1700.0 1.12
2020-04-20 1.14 1.11 1.14 1.13 2500.0 1.13
2020-04-17 1.14 1.12 1.13 1.14 62300.0 1.14
2020-04-16 1.14 1.09 1.1 1.11 18400.0 1.11
2020-04-15 1.14 1.1 1.14 1.1 43000.0 1.1
2020-04-14 1.14 1.11 1.14 1.14 22800.0 1.14
2020-04-13 1.13 1.11 1.12 1.12 15300.0 1.12
2020-04-09 1.14 1.09 1.13 1.11 46700.0 1.11
2020-04-08 1.14 1.1 1.13 1.14 24900.0 1.14
2020-04-07 1.15 1.1 1.15 1.12 11500.0 1.12
2020-04-06 1.12 1.07 1.12 1.09 7600.0 1.09
2020-04-03 1.11 1.05 1.11 1.07 11900.0 1.07
2020-04-02 1.09 1.07 1.07 1.09 45000.0 1.09
2020-04-01 1.1 1.0 1.1 1.0 45900.0 1.0
2020-03-31 1.14 1.08 1.1 1.08 5100.0 1.08
2020-03-30 1.12 1.09 1.09 1.1 15300.0 1.1
2020-03-27 1.13 1.08 1.08 1.09 22400.0 1.09
2020-03-26 1.3 1.11 1.12 1.11 9300.0 1.11
2020-03-25 1.2 1.07 1.2 1.1 66500.0 1.1
2020-03-24 1.2 1.09 1.1 1.2 2100.0 1.2
2020-03-23 1.12 1.1 1.11 1.1 4600.0 1.1
2020-03-20 1.2 0.9 1.12 1.1 73100.0 1.1
2020-03-19 1.22 1.15 1.18 1.2 34800.0 1.2
2020-03-18 1.27 1.16 1.25 1.18 23600.0 1.18
2020-03-17 1.45 1.25 1.25 1.4 4200.0 1.4
2020-03-16 1.25 1.21 1.25 1.21 21000.0 1.21
2020-03-13 1.38 1.38 1.38 1.38 1200.0 1.38
2020-03-12 1.55 1.08 1.52 1.34 31900.0 1.34
2020-03-11 1.52 1.52 1.52 1.52 1200.0 1.52
2020-03-10 1.56 1.56 1.56 1.56 5500.0 1.56
2020-03-09 1.68 1.51 1.59 1.52 6300.0 1.52
2020-03-06 1.7 1.67 1.69 1.7 8500.0 1.7
2020-03-05 1.73 1.69 1.69 1.72 5200.0 1.72
2020-03-04 1.7 1.67 1.67 1.7 1400.0 1.7
2020-03-03 1.69 1.69 1.69 1.69 200.0 1.69
2020-03-02 1.68 1.66 1.68 1.66 2000.0 1.66
2020-02-28 1.69 1.68 1.68 1.68 15600.0 1.68
2020-02-27 1.7 1.68 1.7 1.68 15400.0 1.68
2020-02-26 1.71 1.69 1.69 1.71 14400.0 1.71
2020-02-25 1.72 1.7 1.71 1.72 2000.0 1.72
2020-02-24 1.71 1.7 1.71 1.7 6600.0 1.7
2020-02-21 1.72 1.71 1.71 1.72 1500.0 1.72
2020-02-20 1.72 1.72 1.72 1.72 100.0 1.72
2020-02-19 1.72 1.71 1.71 1.72 3800.0 1.72
2020-02-18 1.72 1.71 1.72 1.72 3200.0 1.72