RENN Fund, Inc. (RCG)
NYSEAMERICAN: RCG · Real-Time Price · USD
2.590
+0.006 (0.24%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RENN Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.63 | 2.63 | 2.59 | 2.59 | 2.59 | 0.23% | 7,152 |
| Sep 25, 2025 | 2.62 | 2.62 | 2.56 | 2.58 | 2.58 | -0.50% | 5,720 |
| Sep 24, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | 1.45% | 2,454 |
| Sep 23, 2025 | 2.40 | 2.60 | 2.40 | 2.56 | 2.56 | 2.40% | 19,394 |
| Sep 22, 2025 | 2.62 | 2.65 | 2.41 | 2.50 | 2.50 | -4.76% | 18,838 |
| Sep 19, 2025 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -0.57% | 3,888 |
| Sep 18, 2025 | 2.63 | 2.65 | 2.63 | 2.64 | 2.64 | - | 10,474 |
| Sep 17, 2025 | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | -0.38% | 17,876 |
| Sep 16, 2025 | 2.64 | 2.65 | 2.61 | 2.65 | 2.65 | 0.38% | 5,239 |
| Sep 15, 2025 | 2.64 | 2.65 | 2.64 | 2.64 | 2.64 | -0.38% | 5,336 |
| Sep 12, 2025 | 2.64 | 2.65 | 2.61 | 2.65 | 2.65 | - | 4,702 |
| Sep 11, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 2.12% | 14,572 |
| Sep 10, 2025 | 2.66 | 2.66 | 2.56 | 2.60 | 2.60 | -1.70% | 5,712 |
| Sep 9, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -0.38% | 10,101 |
| Sep 8, 2025 | 2.68 | 2.71 | 2.58 | 2.65 | 2.65 | -1.12% | 12,427 |
| Sep 5, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 2,233 |
| Sep 4, 2025 | 2.69 | 2.69 | 2.65 | 2.68 | 2.68 | 0.45% | 4,194 |
| Sep 3, 2025 | 2.68 | 2.68 | 2.63 | 2.67 | 2.67 | 1.44% | 2,415 |
| Sep 2, 2025 | 2.68 | 2.71 | 2.63 | 2.63 | 2.63 | -2.95% | 11,037 |
| Aug 29, 2025 | 2.68 | 2.71 | 2.65 | 2.71 | 2.71 | 1.12% | 12,161 |
| Aug 28, 2025 | 2.65 | 2.68 | 2.62 | 2.68 | 2.68 | 1.06% | 11,787 |
| Aug 27, 2025 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -0.67% | 7,285 |
| Aug 26, 2025 | 2.64 | 2.70 | 2.64 | 2.67 | 2.67 | 1.14% | 6,252 |
| Aug 25, 2025 | 2.55 | 2.64 | 2.55 | 2.64 | 2.64 | -0.38% | 2,567 |
| Aug 22, 2025 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | 1.53% | 2,325 |
| Aug 21, 2025 | 2.60 | 2.61 | 2.57 | 2.61 | 2.61 | 0.54% | 3,850 |
| Aug 20, 2025 | 2.62 | 2.69 | 2.60 | 2.60 | 2.60 | -2.41% | 1,896 |
| Aug 19, 2025 | 2.60 | 2.68 | 2.58 | 2.66 | 2.66 | 0.38% | 4,610 |
| Aug 18, 2025 | 2.50 | 2.67 | 2.50 | 2.65 | 2.65 | -0.38% | 10,459 |
| Aug 15, 2025 | 2.64 | 2.68 | 2.61 | 2.66 | 2.66 | -0.37% | 3,758 |
| Aug 14, 2025 | 2.53 | 2.67 | 2.50 | 2.67 | 2.67 | 6.37% | 17,656 |
| Aug 13, 2025 | 2.52 | 2.56 | 2.50 | 2.51 | 2.51 | -0.40% | 20,707 |
| Aug 12, 2025 | 2.57 | 2.58 | 2.52 | 2.52 | 2.52 | -1.95% | 14,292 |
| Aug 11, 2025 | 2.57 | 2.62 | 2.55 | 2.57 | 2.57 | 0.08% | 3,700 |
| Aug 8, 2025 | 2.59 | 2.60 | 2.55 | 2.57 | 2.57 | -2.73% | 4,128 |
| Aug 7, 2025 | 2.57 | 2.67 | 2.57 | 2.64 | 2.64 | -1.12% | 4,866 |
| Aug 6, 2025 | 2.57 | 2.67 | 2.57 | 2.67 | 2.67 | 3.89% | 2,453 |
| Aug 5, 2025 | 2.65 | 2.67 | 2.57 | 2.57 | 2.57 | -3.02% | 9,654 |
| Aug 4, 2025 | 2.61 | 2.67 | 2.60 | 2.65 | 2.65 | 2.00% | 6,590 |
| Aug 1, 2025 | 2.59 | 2.70 | 2.59 | 2.60 | 2.60 | 0.31% | 8,614 |
| Jul 31, 2025 | 2.63 | 2.63 | 2.59 | 2.59 | 2.59 | -2.26% | 4,379 |
| Jul 30, 2025 | 2.58 | 2.65 | 2.58 | 2.65 | 2.65 | 1.92% | 15,588 |
| Jul 29, 2025 | 2.58 | 2.61 | 2.58 | 2.60 | 2.60 | 1.17% | 9,130 |
| Jul 28, 2025 | 2.59 | 2.61 | 2.57 | 2.57 | 2.57 | -1.15% | 10,846 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.55 | 2.60 | 2.60 | - | 7,622 |
| Jul 24, 2025 | 2.61 | 2.61 | 2.57 | 2.60 | 2.60 | -0.76% | 24,052 |
| Jul 23, 2025 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | - | 4,122 |
| Jul 22, 2025 | 2.60 | 2.65 | 2.60 | 2.62 | 2.62 | -0.76% | 13,462 |
| Jul 21, 2025 | 2.60 | 2.65 | 2.60 | 2.64 | 2.64 | 1.54% | 6,774 |
| Jul 18, 2025 | 2.63 | 2.65 | 2.57 | 2.60 | 2.60 | -0.76% | 3,976 |