NYSE - Delayed Quote USD

RENN Fund, Inc. (RCG)

Compare
2.4100 -0.0500 (-2.03%)
At close: December 27 at 3:44:34 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 2.5200 2.5600 2.3600 2.4100 2.4100 18,700
Dec 26, 2024 2.4500 2.5900 2.4000 2.4600 2.4600 6,800
Dec 24, 2024 2.4600 2.4600 2.4000 2.4000 2.4000 5,000
Dec 23, 2024 2.4900 2.4900 2.4200 2.4200 2.4200 10,700
Dec 20, 2024 2.4900 2.5000 2.4700 2.4900 2.4900 20,400
Dec 19, 2024 2.5000 2.5500 2.4800 2.4800 2.4800 6,400
Dec 18, 2024 0.0220 Dividend
Dec 18, 2024 2.5100 2.5100 2.5000 2.5000 2.5000 4,200
Dec 17, 2024 2.5100 2.5100 2.5000 2.5100 2.4880 7,700
Dec 16, 2024 2.5200 2.5200 2.5000 2.5200 2.4979 7,600
Dec 13, 2024 2.5000 2.5200 2.5000 2.5200 2.4979 16,000
Dec 12, 2024 2.5800 2.6000 2.5100 2.5500 2.5276 14,000
Dec 11, 2024 2.5700 2.6400 2.5500 2.5700 2.5475 8,500
Dec 10, 2024 2.6100 2.6300 2.5500 2.5500 2.5276 26,600
Dec 9, 2024 2.7100 2.7500 2.6500 2.6600 2.6367 37,200
Dec 6, 2024 2.7400 2.7600 2.6800 2.7500 2.7259 11,900
Dec 5, 2024 2.6100 2.6900 2.6000 2.6900 2.6664 17,700
Dec 4, 2024 2.7000 2.7900 2.6400 2.6400 2.6169 20,500
Dec 3, 2024 2.6600 2.7900 2.6600 2.7100 2.6862 10,500
Dec 2, 2024 2.7900 2.8200 2.6800 2.7100 2.6862 23,800
Nov 29, 2024 2.5800 2.7700 2.5800 2.7700 2.7457 7,100
Nov 27, 2024 2.4800 2.5700 2.4200 2.5100 2.4880 18,400
Nov 26, 2024 2.7500 2.7500 2.4700 2.4700 2.4484 32,500
Nov 25, 2024 2.7200 2.8500 2.7200 2.7700 2.7457 51,700
Nov 22, 2024 2.3700 2.7500 2.3700 2.7000 2.6763 159,300
Nov 21, 2024 2.3600 2.3700 2.3600 2.3700 2.3492 6,400
Nov 20, 2024 2.3500 2.3700 2.3500 2.3500 2.3294 3,300
Nov 19, 2024 2.3500 2.3700 2.3500 2.3500 2.3294 3,700
Nov 18, 2024 2.3000 2.3700 2.3000 2.3600 2.3393 13,400
Nov 15, 2024 2.3700 2.3700 2.3000 2.3200 2.2997 10,400
Nov 14, 2024 2.3400 2.3700 2.3300 2.3700 2.3492 19,400
Nov 13, 2024 2.3400 2.3400 2.3200 2.3300 2.3096 12,100
Nov 12, 2024 2.3100 2.3300 2.3100 2.3300 2.3096 10,600
Nov 11, 2024 2.3300 2.3400 2.3200 2.3300 2.3096 11,200
Nov 8, 2024 2.3000 2.3200 2.2900 2.3100 2.2898 7,600
Nov 7, 2024 2.3100 2.3200 2.3000 2.3200 2.2997 44,100
Nov 6, 2024 2.2300 2.3200 2.1900 2.2700 2.2501 31,800
Nov 5, 2024 2.2100 2.2300 2.1700 2.2200 2.2005 38,400
Nov 4, 2024 2.2200 2.2200 2.1700 2.1800 2.1609 17,000
Nov 1, 2024 2.1400 2.2000 2.1400 2.2000 2.1807 3,000
Oct 31, 2024 2.2200 2.2200 2.1600 2.1600 2.1411 6,800
Oct 30, 2024 2.2000 2.2400 2.1700 2.2000 2.1807 14,900
Oct 29, 2024 2.1900 2.1900 2.1500 2.1700 2.1510 7,600
Oct 28, 2024 2.1400 2.1900 2.1400 2.1900 2.1708 15,000
Oct 25, 2024 2.1700 2.1900 2.1500 2.1600 2.1411 29,600
Oct 24, 2024 2.1500 2.1700 2.1500 2.1700 2.1510 7,500
Oct 23, 2024 2.1600 2.1600 2.1500 2.1500 2.1312 15,600
Oct 22, 2024 2.1500 2.1500 2.1300 2.1500 2.1312 17,000
Oct 21, 2024 2.1400 2.1500 2.1200 2.1500 2.1312 25,000
Oct 18, 2024 2.1000 2.1500 2.1000 2.1200 2.1014 7,800
Oct 17, 2024 2.1300 2.1300 2.0900 2.1200 2.1014 38,400
Oct 16, 2024 2.1000 2.1400 2.0800 2.1000 2.0816 23,000
Oct 15, 2024 2.0600 2.1000 2.0300 2.0400 2.0221 21,800
Oct 14, 2024 2.0500 2.0900 2.0500 2.0700 2.0519 19,600
Oct 11, 2024 2.0800 2.1500 2.0500 2.0800 2.0618 14,600
Oct 10, 2024 2.1300 2.1400 2.0500 2.1000 2.0816 6,000
Oct 9, 2024 2.0700 2.1400 2.0700 2.1400 2.1212 10,300
Oct 8, 2024 2.0600 2.1300 2.0500 2.1300 2.1113 6,500
Oct 7, 2024 2.1200 2.1300 2.1100 2.1100 2.0915 13,600
Oct 4, 2024 2.0600 2.1000 2.0500 2.1000 2.0816 7,800
Oct 3, 2024 1.9900 2.1000 1.9900 2.0700 2.0519 9,900
Oct 2, 2024 2.1000 2.1000 2.0000 2.0400 2.0221 5,700
Oct 1, 2024 2.1000 2.1000 2.0600 2.1000 2.0816 6,000
Sep 30, 2024 2.0400 2.1200 2.0200 2.1200 2.1014 6,900
Sep 27, 2024 2.0600 2.0600 2.0000 2.0200 2.0023 30,800
Sep 26, 2024 2.1200 2.1200 2.1000 2.1000 2.0816 7,400
Sep 25, 2024 2.0700 2.1200 2.0600 2.1200 2.1014 14,100
Sep 24, 2024 2.0600 2.0600 2.0500 2.0600 2.0419 3,100
Sep 23, 2024 1.8000 2.0600 1.8000 2.0400 2.0221 16,000
Sep 20, 2024 2.0600 2.0600 1.9600 2.0600 2.0419 7,700
Sep 19, 2024 1.9800 2.0600 1.9800 2.0600 2.0419 14,100
Sep 18, 2024 1.9700 1.9800 1.9600 1.9800 1.9626 7,100
Sep 17, 2024 1.9300 1.9300 1.9300 1.9300 1.9131 1,700
Sep 16, 2024 1.9000 1.9500 1.9000 1.9500 1.9329 7,700
Sep 13, 2024 1.9300 1.9400 1.8500 1.9400 1.9230 13,600
Sep 12, 2024 1.8800 1.9400 1.8800 1.9400 1.9230 7,400
Sep 11, 2024 1.9000 1.9000 1.8700 1.8900 1.8734 4,100
Sep 10, 2024 1.9500 1.9500 1.8500 1.8700 1.8536 7,000
Sep 9, 2024 1.8900 2.0100 1.8900 1.9900 1.9726 18,100
Sep 6, 2024 1.9100 1.9100 1.8800 1.9100 1.8933 3,800
Sep 5, 2024 2.1400 2.1400 1.8600 1.9200 1.9032 14,500
Sep 4, 2024 1.8600 1.8800 1.8300 1.8600 1.8437 21,000
Sep 3, 2024 1.8800 1.8800 1.8600 1.8600 1.8437 10,900
Aug 30, 2024 1.8400 1.8800 1.8400 1.8800 1.8635 6,900
Aug 29, 2024 1.8400 1.8700 1.8400 1.8600 1.8437 2,900
Aug 28, 2024 1.7700 1.8800 1.7700 1.8700 1.8536 9,000
Aug 27, 2024 1.8400 1.8900 1.8400 1.8700 1.8536 4,000
Aug 26, 2024 1.8200 1.8500 1.8200 1.8400 1.8239 7,600
Aug 23, 2024 1.8400 1.8500 1.8400 1.8500 1.8338 10,000
Aug 22, 2024 1.8500 1.8500 1.8300 1.8500 1.8338 3,600
Aug 21, 2024 1.8300 1.8500 1.8200 1.8200 1.8040 15,900
Aug 20, 2024 1.8200 1.8300 1.8000 1.8300 1.8140 5,500
Aug 19, 2024 1.8000 1.8100 1.7600 1.8000 1.7842 11,400
Aug 16, 2024 1.8100 1.8100 1.8000 1.8000 1.7842 4,400
Aug 15, 2024 1.7700 1.8100 1.7700 1.7800 1.7644 13,800
Aug 14, 2024 1.8200 1.8200 1.7600 1.7600 1.7446 10,900
Aug 13, 2024 1.8000 1.8200 1.7800 1.7800 1.7644 3,600
Aug 12, 2024 1.7900 1.8200 1.7700 1.8200 1.8040 15,000
Aug 9, 2024 1.7800 1.7900 1.7600 1.7900 1.7743 3,600
Aug 8, 2024 1.7400 1.7600 1.7400 1.7500 1.7347 4,400
Aug 7, 2024 1.7400 1.7900 1.7400 1.7400 1.7247 5,500
Aug 6, 2024 1.7100 1.7400 1.7100 1.7400 1.7247 3,100
Aug 5, 2024 1.6500 1.7700 1.6500 1.7200 1.7049 17,900
Aug 2, 2024 1.7600 1.7800 1.7600 1.7800 1.7644 6,800
Aug 1, 2024 1.7700 1.7800 1.7700 1.7700 1.7545 5,400
Jul 31, 2024 1.7900 1.7900 1.7800 1.7800 1.7644 2,500
Jul 30, 2024 1.7800 1.7900 1.7600 1.7900 1.7743 5,800
Jul 29, 2024 1.7900 1.7900 1.7500 1.7600 1.7446 6,400
Jul 26, 2024 1.7900 1.7900 1.7400 1.7700 1.7545 13,300
Jul 25, 2024 1.8000 1.8000 1.7300 1.7500 1.7347 28,900
Jul 24, 2024 1.8000 1.8300 1.7700 1.7900 1.7743 16,200
Jul 23, 2024 1.8000 1.8200 1.7700 1.8000 1.7842 14,400
Jul 22, 2024 1.7900 1.8200 1.7800 1.7800 1.7644 44,900
Jul 19, 2024 1.7900 1.7900 1.7900 1.7900 1.7743 1,300
Jul 18, 2024 1.7700 1.7900 1.7500 1.7700 1.7545 11,700
Jul 17, 2024 1.7700 1.8100 1.7700 1.7700 1.7545 9,300
Jul 16, 2024 1.7700 1.8100 1.7600 1.7900 1.7743 39,200
Jul 15, 2024 1.7500 1.7700 1.7400 1.7600 1.7446 17,900
Jul 12, 2024 1.6700 1.7500 1.6700 1.7500 1.7347 17,100
Jul 11, 2024 1.7400 1.7500 1.7200 1.7300 1.7148 6,200
Jul 10, 2024 1.7200 1.7500 1.7200 1.7300 1.7148 10,500
Jul 9, 2024 1.7200 1.7400 1.7200 1.7400 1.7247 4,500
Jul 8, 2024 1.7500 1.7500 1.6500 1.7000 1.6851 21,100
Jul 5, 2024 1.7000 1.7400 1.7000 1.7300 1.7148 12,500
Jul 3, 2024 1.7400 1.7400 1.7200 1.7200 1.7049 26,800
Jul 2, 2024 1.7300 1.7400 1.7200 1.7200 1.7049 13,400
Jul 1, 2024 1.7300 1.7300 1.7000 1.7000 1.6851 9,400
Jun 28, 2024 1.7000 1.7400 1.6700 1.7000 1.6851 2,500
Jun 27, 2024 1.6500 1.7100 1.6500 1.7000 1.6851 4,100
Jun 26, 2024 1.6800 1.7100 1.6500 1.6500 1.6355 5,700
Jun 25, 2024 1.6600 1.6900 1.6500 1.6600 1.6455 22,200
Jun 24, 2024 1.6700 1.7400 1.6700 1.6800 1.6653 3,400
Jun 21, 2024 1.7300 1.7300 1.6600 1.6600 1.6455 4,800
Jun 20, 2024 1.6700 1.6900 1.6700 1.6700 1.6554 2,100
Jun 18, 2024 1.6500 1.7400 1.6500 1.6600 1.6455 7,000
Jun 17, 2024 1.7500 1.7500 1.6500 1.6700 1.6554 12,100
Jun 14, 2024 1.6800 1.7200 1.6700 1.7200 1.7049 7,000
Jun 13, 2024 1.7000 1.7000 1.6500 1.6900 1.6752 4,400
Jun 12, 2024 1.6700 1.7400 1.6700 1.7400 1.7247 5,000
Jun 11, 2024 1.7000 1.7400 1.6500 1.7100 1.6950 26,300
Jun 10, 2024 1.6600 1.7100 1.6100 1.7100 1.6950 51,200
Jun 7, 2024 1.6100 1.6100 1.5900 1.6000 1.5860 24,900
Jun 6, 2024 1.6100 1.6600 1.6100 1.6500 1.6355 2,400
Jun 5, 2024 1.6200 1.6200 1.6200 1.6200 1.6058 900
Jun 4, 2024 1.6200 1.6200 1.6200 1.6200 1.6058 -
Jun 3, 2024 1.6400 1.6400 1.6200 1.6200 1.6058 12,500
May 31, 2024 1.6600 1.7000 1.6100 1.6100 1.5959 2,600
May 30, 2024 1.6100 1.6500 1.6100 1.6100 1.5959 2,600
May 29, 2024 1.6200 1.6200 1.6000 1.6000 1.5860 13,500
May 28, 2024 1.6200 1.6200 1.6100 1.6100 1.5959 3,600
May 24, 2024 1.6200 1.6200 1.6200 1.6200 1.6058 12,100
May 23, 2024 1.6300 1.6400 1.6300 1.6300 1.6157 4,900
May 22, 2024 1.6300 1.6300 1.5800 1.6000 1.5860 35,600
May 21, 2024 1.6000 1.6200 1.6000 1.6200 1.6058 2,500
May 20, 2024 1.6000 1.6300 1.5900 1.5900 1.5761 31,300
May 17, 2024 1.6100 1.6100 1.6000 1.6100 1.5959 6,500
May 16, 2024 1.6300 1.6300 1.6000 1.6000 1.5860 4,800
May 15, 2024 1.6000 1.6100 1.6000 1.6000 1.5860 5,800
May 14, 2024 1.6800 1.6800 1.6400 1.6500 1.6355 1,200
May 13, 2024 1.6900 1.7000 1.6500 1.6500 1.6355 1,900
May 10, 2024 1.6800 1.7000 1.6700 1.6700 1.6554 4,200
May 9, 2024 1.6200 1.6600 1.6000 1.6600 1.6455 6,200
May 8, 2024 1.5900 1.6100 1.5900 1.6000 1.5860 2,100
May 7, 2024 1.6000 1.6000 1.5900 1.6000 1.5860 3,200
May 6, 2024 1.6200 1.6200 1.6000 1.6000 1.5860 1,000
May 3, 2024 1.5800 1.6400 1.5800 1.6400 1.6256 1,000
May 2, 2024 1.6200 1.6700 1.6200 1.6700 1.6554 600
May 1, 2024 1.6100 1.6100 1.5700 1.5700 1.5562 2,800
Apr 30, 2024 1.5900 1.6200 1.5900 1.5900 1.5761 600
Apr 29, 2024 1.5800 1.6600 1.5800 1.5900 1.5761 8,300
Apr 26, 2024 1.6800 1.6800 1.6100 1.6200 1.6058 2,200
Apr 25, 2024 1.6300 1.6800 1.5800 1.6000 1.5860 10,000
Apr 24, 2024 1.6000 1.6000 1.5800 1.5800 1.5662 600
Apr 23, 2024 1.6500 1.6800 1.6200 1.6700 1.6554 21,700
Apr 22, 2024 1.6300 1.6300 1.6200 1.6200 1.6058 700
Apr 19, 2024 1.6400 1.6400 1.5900 1.6400 1.6256 2,400
Apr 18, 2024 1.6400 1.6400 1.5900 1.5900 1.5761 4,800
Apr 17, 2024 1.5800 1.5800 1.5800 1.5800 1.5662 -
Apr 16, 2024 1.6100 1.6400 1.5800 1.5800 1.5662 15,000
Apr 15, 2024 1.6200 1.6500 1.6000 1.6300 1.6157 17,700
Apr 12, 2024 1.6100 1.6200 1.5900 1.5900 1.5761 16,600
Apr 11, 2024 1.5800 1.6000 1.5500 1.5800 1.5662 17,100
Apr 10, 2024 1.5900 1.6000 1.5900 1.6000 1.5860 8,600
Apr 9, 2024 1.5900 1.6500 1.5800 1.5900 1.5761 9,500
Apr 8, 2024 1.5700 1.6400 1.5300 1.6400 1.6256 20,500
Apr 5, 2024 1.6700 1.6700 1.6100 1.6200 1.6058 4,000
Apr 4, 2024 1.6300 1.6700 1.6300 1.6700 1.6554 2,300
Apr 3, 2024 1.6300 1.6900 1.5900 1.6300 1.6157 36,000
Apr 2, 2024 1.6000 1.6300 1.5800 1.6300 1.6157 15,000
Apr 1, 2024 1.6000 1.6100 1.5800 1.5900 1.5761 12,400
Mar 28, 2024 1.5800 1.6100 1.5600 1.5800 1.5662 4,000
Mar 27, 2024 1.6000 1.6000 1.6000 1.6000 1.5860 200
Mar 26, 2024 1.6000 1.6000 1.6000 1.6000 1.5860 400
Mar 25, 2024 1.6300 1.6300 1.5400 1.5500 1.5364 15,600
Mar 22, 2024 1.5800 1.6300 1.5800 1.6000 1.5860 4,000
Mar 21, 2024 1.6300 1.6300 1.6100 1.6300 1.6157 3,200
Mar 20, 2024 1.6300 1.6300 1.5800 1.5800 1.5662 3,000
Mar 19, 2024 1.6400 1.6400 1.6200 1.6200 1.6058 1,900
Mar 18, 2024 1.6300 1.6300 1.6000 1.6000 1.5860 2,300
Mar 15, 2024 1.6000 1.6400 1.6000 1.6000 1.5860 7,500
Mar 14, 2024 1.5800 1.5800 1.5800 1.5800 1.5662 300
Mar 13, 2024 1.6000 1.6000 1.5700 1.5700 1.5562 3,600
Mar 12, 2024 1.5900 1.5900 1.5800 1.5800 1.5662 2,100
Mar 11, 2024 1.5200 1.5800 1.5200 1.5800 1.5662 3,500
Mar 8, 2024 1.5800 1.6000 1.5800 1.5800 1.5662 3,900
Mar 7, 2024 1.5400 1.5900 1.5400 1.5800 1.5662 8,200
Mar 6, 2024 1.5900 1.6000 1.5700 1.5800 1.5662 5,000
Mar 5, 2024 1.5500 1.6400 1.5500 1.5600 1.5463 14,700
Mar 4, 2024 1.5800 1.5800 1.5400 1.5500 1.5364 21,600
Mar 1, 2024 1.6000 1.6000 1.5800 1.5800 1.5662 2,300
Feb 29, 2024 1.6100 1.6100 1.5800 1.5800 1.5662 5,400
Feb 28, 2024 1.5700 1.6000 1.5600 1.5700 1.5562 9,800
Feb 27, 2024 1.5900 1.5900 1.5700 1.5900 1.5761 6,200
Feb 26, 2024 1.5900 1.5900 1.5800 1.5800 1.5662 11,400
Feb 23, 2024 1.5700 1.6200 1.5700 1.5700 1.5562 13,500
Feb 22, 2024 1.6000 1.6500 1.5700 1.5700 1.5562 19,900
Feb 21, 2024 1.5900 1.6300 1.5900 1.6000 1.5860 2,600
Feb 20, 2024 1.6600 1.6600 1.5800 1.5800 1.5662 5,200
Feb 16, 2024 1.5800 1.6500 1.5800 1.6100 1.5959 20,800
Feb 15, 2024 1.6100 1.6100 1.6100 1.6100 1.5959 1,500
Feb 14, 2024 1.6000 1.6600 1.6000 1.6100 1.5959 5,500
Feb 13, 2024 1.5900 1.5900 1.5900 1.5900 1.5761 900
Feb 12, 2024 1.6500 1.6500 1.6500 1.6500 1.6355 600
Feb 9, 2024 1.5900 1.6400 1.5900 1.6400 1.6256 10,600
Feb 8, 2024 1.6200 1.6200 1.6000 1.6000 1.5860 600
Feb 7, 2024 1.6300 1.6300 1.6100 1.6100 1.5959 6,000
Feb 6, 2024 1.6300 1.6600 1.6300 1.6600 1.6455 1,600
Feb 5, 2024 1.6200 1.6300 1.6200 1.6300 1.6157 800
Feb 2, 2024 1.6300 1.6600 1.6200 1.6600 1.6455 1,900
Feb 1, 2024 1.5800 1.6500 1.5800 1.6500 1.6355 11,000
Jan 31, 2024 1.7000 1.7000 1.7000 1.7000 1.6851 2,100
Jan 30, 2024 1.6300 1.7000 1.6300 1.6500 1.6355 3,200
Jan 29, 2024 1.7000 1.7000 1.6600 1.6600 1.6455 3,300
Jan 26, 2024 1.6200 1.6200 1.6200 1.6200 1.6058 1,500
Jan 25, 2024 1.6800 1.6800 1.6100 1.6100 1.5959 3,200
Jan 24, 2024 1.6200 1.6800 1.6100 1.6800 1.6653 4,400
Jan 23, 2024 1.6300 1.6300 1.6200 1.6200 1.6058 1,800
Jan 22, 2024 1.6400 1.6400 1.6200 1.6200 1.6058 800
Jan 19, 2024 1.6600 1.6700 1.6100 1.6100 1.5959 6,200
Jan 18, 2024 1.6700 1.7000 1.6700 1.6700 1.6554 7,300
Jan 17, 2024 1.6700 1.6700 1.6700 1.6700 1.6554 5,100
Jan 16, 2024 1.6600 1.7500 1.6600 1.6700 1.6554 4,000
Jan 12, 2024 1.6700 1.7000 1.6600 1.6600 1.6455 5,600
Jan 11, 2024 1.6800 1.6800 1.6800 1.6800 1.6653 -
Jan 10, 2024 1.6900 1.7000 1.6800 1.6800 1.6653 1,400
Jan 9, 2024 1.6800 1.7500 1.6800 1.7200 1.7049 6,200
Jan 8, 2024 1.6700 1.7300 1.6700 1.6800 1.6653 3,000
Jan 5, 2024 1.7200 1.7200 1.7200 1.7200 1.7049 1,100
Jan 4, 2024 1.7200 1.7500 1.7000 1.7300 1.7148 13,300
Jan 3, 2024 1.6700 1.7100 1.6100 1.7000 1.6851 30,000
Jan 2, 2024 1.7100 1.7100 1.6700 1.6700 1.6554 2,900
Dec 29, 2023 1.6600 1.7100 1.6600 1.7100 1.6950 10,900
Dec 28, 2023 1.6600 1.7100 1.6600 1.7000 1.6851 9,800

Related Tickers

EQS Equus Total Return, Inc.
1.1000
-6.78%
 
GRF Eagle Capital Growth Fund, Inc.
10.21
+3.81%
 
HKHC Horizon Kinetics Holding Corporation
31.50
-4.55%
 
NASl.XC
 
JMM Nuveen Multi-Market Income Fund
5.98
-0.32%
 
BMNM Bimini Capital Management, Inc.
1.0700
0.00%
 
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.95
+0.84%
 
ENX Eaton Vance New York Municipal Bond Fund
9.58
+1.31%
 
STT-PG State Street Corporation
23.05
-1.11%
 
RCG.TO RF Capital Group Inc.
7.40
+1.09%