RENN Fund Inc Historical Data - RCG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0495	1.85393258427	2.67	2.835	2.577	8190	2.72651079	CS
4	-0.1405	-4.91258741259	2.86	2.88	2.52	10904	2.68969768	CS
12	-0.0705	-2.52688172043	2.79	2.88	2.23	12578	2.59367335	CS
26	0.8995	49.4230769231	1.82	2.88	1.77	14173	2.38745771	CS
52	1.1495	73.2165605096	1.57	2.88	1.52	11712	2.10062952	CS
156	0.3995	17.2198275862	2.32	2.88	1.52	7706	2.02172166	CS
260	1.0095	59.0350877193	1.71	3.28	0.9	14675	1.9490728	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740439800	2.7195	0.07	2.56	2.69	2.7537	2.66	5151
1740180600	2.6515	-0.07	-2.52	2.66	2.8	2.6349999	5815
1740094200	2.72	-0.04	-1.60	2.8	2.835	2.6701	8515
1740007800	2.7643	0.01	0.52	2.74	2.77	2.6621	4108
1739921400	2.75	0.08	3.00	2.67	2.77	2.577	14321
1739575800	2.67	0.12	4.71	2.55	2.67	2.55	21561
1739489400	2.55	-0.15	-5.56	2.72	2.72	2.52	12483
1739403000	2.7	-0.02	-0.73	2.68	2.71	2.6101	7498
1739316600	2.7199	0.03	1.11	2.74	2.74	2.65	11381
1739230200	2.69	0.03	1.07	2.56	2.7	2.56	10565
1738971000	2.6615	0.06	2.37	2.57	2.69	2.57	15186
1738884600	2.6	-0.23	-8.13	2.82	2.82	2.55	43261
1738798200	2.83	0.1	3.66	2.77	2.83	2.73	5900
1738711800	2.73	-0.03	-1.09	2.7599999	2.8	2.73	2235
1738625400	2.7599999	-0.04	-1.43	2.73	2.7799999	2.73	5867
1738366200	2.8	0.02	0.72	2.85	2.85	2.73	9630
1738279800	2.7799999	-0.01	-0.36	2.7799999	2.87	2.7713	3046
1738193400	2.79	-0.02	-0.71	2.81	2.8338	2.75	5938
1738107000	2.81	0.07	2.55	2.88	2.88	2.7601	8357
1738020600	2.74	-0.08	-2.84	2.86	2.86	2.73	11507
1737761400	2.82	-0.05	-1.74	2.87	2.87	2.8199	4787
1737675000	2.87	0	0.00	2.87	2.87	2.87	0
1737588600	2.87	0.06	2.14	2.85	2.88	2.731	24162
1737502200	2.81	0.16	6.04	2.65	2.81	2.65	8527
1737156600	2.65	-0.04	-1.49	2.69	2.7	2.62	3301
1737070200	2.69	0.13	5.08	2.6	2.6999	2.6	9926
1736983800	2.56	0.01	0.39	2.57	2.64	2.4804	19300
1736897400	2.55	0.08	3.24	2.5601	2.57	2.4703	10591
1736811000	2.47	-0.08	-3.14	2.55	2.575	2.47	4949
1736551800	2.55	0.03	1.19	2.32	2.55	2.32	14666
1736379000	2.52	-0.09	-3.42	2.64	2.64	2.4671	3132
1736292600	2.6092	0.04	1.53	2.6	2.7	2.5299999	10186
1736206200	2.57	0.07	2.80	2.54	2.58	2.4905	11106
1735947000	2.5	0.07	2.88	2.46	2.5	2.45	2993
1735860600	2.43	0.2	8.97	2.2599999	2.43	2.22	11457
1735687800	2.23	-0.04	-1.76	2.3	2.34	2.23	43111
1735601400	2.27	-0.14	-5.81	2.39	2.47	2.27	19628
1735342200	2.41	-0.05	-2.03	2.52	2.5581	2.3609	18675
1735255800	2.46	0.06	2.50	2.41	2.59	2.4009999	6745
1735077840	2.4	-0.02	-0.83	2.42	2.455	2.4	5022
1734996600	2.42	-0.07	-2.81	2.49	2.49	2.42	10651
1734737400	2.49	0.01	0.40	2.49	2.4956999	2.47	20400
1734651000	2.48	-0.02	-0.80	2.5	2.55	2.47	6418
1734564600	2.5	-0.01	-0.40	2.5099999	2.5099999	2.5	4191
1734478200	2.5099999	-0.01	-0.40	2.5099999	2.5099999	2.5	7744
1734391800	2.52	0	0.09	2.52	2.52	2.5	7576
1734132600	2.5177	-0.03	-1.27	2.52	2.52	2.5	15999
1734046200	2.55	-0.02	-0.78	2.57	2.6	2.5099999	13968
1733959800	2.57	0.02	0.78	2.57	2.64	2.55	8544
1733873400	2.55	-0.11	-4.14	2.65	2.68	2.55	26559
1733787000	2.66	-0.09	-3.27	2.71	2.75	2.6469999	37198
1733527800	2.75	0.06	2.23	2.68	2.762	2.67	11869
1733441400	2.69	0.05	1.89	2.61	2.7	2.5952	17722
1733355000	2.64	-0.07	-2.58	2.7	2.792	2.6349999	20526
1733268600	2.71	0	0.18	2.7	2.7886	2.6584	10508
1733182200	2.705	-0.07	-2.35	2.79	2.82	2.6827	23785
1732917840	2.77	0.26	10.36	2.52	2.77	2.52	7125
1732750200	2.5099999	0.04	1.62	2.48	2.57	2.42	18364
1732663800	2.47	-0.3	-10.83	2.75	2.75	2.47	32542
1732577400	2.77	0.07	2.59	2.72	2.85	2.72	46117

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

RENN Fund Inc (RCG)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

RENN Fund Inc (RCG) Historical

RENN Fund Inc (RCG)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free