Skip to main content
RENN Fund, Inc. (RCG)
NYSEAMERICAN: RCG · Real-Time Price · USD
2.550
-0.045 (-1.73%)
Dec 5, 2025, 4:00 PM EST - Market closed

RENN Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.602.652.502.552.55-1.73%24,716
Dec 4, 20252.542.602.542.602.602.98%14,500
Dec 3, 20252.552.602.502.522.52-2.33%19,573
Dec 2, 20252.552.582.522.582.581.14%4,230
Dec 1, 20252.602.602.462.552.55-0.74%26,402
Nov 28, 20252.562.592.562.572.573.63%2,990
Nov 26, 20252.532.552.482.482.48-2.82%14,922
Nov 25, 20252.582.642.552.552.55-3.70%3,281
Nov 24, 20252.572.652.572.652.651.81%5,800
Nov 21, 20252.582.642.582.602.60-0.99%2,537
Nov 20, 20252.592.662.592.632.630.15%4,326
Nov 19, 20252.582.662.582.632.63-0.76%5,313
Nov 18, 20252.642.682.642.652.65-0.41%10,387
Nov 17, 20252.642.712.642.662.66-1.99%5,856
Nov 14, 20252.652.712.652.712.712.07%4,999
Nov 13, 20252.652.682.642.662.650.19%20,594
Nov 12, 20252.642.652.642.652.650.45%11,037
Nov 11, 20252.622.642.622.642.640.69%25,209
Nov 10, 20252.622.622.602.622.62-12,914
Nov 7, 20252.592.622.562.622.620.77%6,249
Nov 6, 20252.562.632.562.602.601.17%13,981
Nov 5, 20252.532.622.532.572.571.58%7,057
Nov 4, 20252.612.612.502.532.53-2.50%5,234
Nov 3, 20252.592.612.572.602.60-0.19%5,862
Oct 31, 20252.662.662.552.602.60-0.76%7,035
Oct 30, 20252.512.622.512.622.621.95%4,811
Oct 29, 20252.612.622.512.572.57-0.23%6,985
Oct 28, 20252.582.622.572.582.58-1.68%8,539
Oct 27, 20252.452.622.452.622.620.77%15,615
Oct 24, 20252.612.622.592.602.601.25%7,635
Oct 23, 20252.612.612.572.572.57-1.42%3,720
Oct 22, 20252.612.612.612.612.61-0.53%2,315
Oct 21, 20252.602.622.582.622.620.92%3,287
Oct 20, 20252.602.622.562.602.600.58%6,587
Oct 17, 20252.512.622.512.582.58-1.38%23,249
Oct 16, 20252.612.622.612.622.620.23%3,691
Oct 15, 20252.572.622.572.612.610.38%9,971
Oct 14, 20252.602.602.492.602.60-12,077
Oct 13, 20252.622.622.602.602.60-0.76%8,485
Oct 10, 20252.592.622.562.622.621.47%9,882
Oct 9, 20252.582.622.552.582.58-1.45%5,133
Oct 8, 20252.552.622.552.622.621.16%3,376
Oct 7, 20252.602.622.562.592.59-1.15%8,472
Oct 6, 20252.572.622.572.622.621.75%6,988
Oct 3, 20252.622.622.582.582.58-1.72%10,044
Oct 2, 20252.642.642.602.622.62-0.38%2,849
Oct 1, 20252.592.632.582.632.633.14%4,004
Sep 30, 20252.612.622.552.552.55-2.30%4,608
Sep 29, 20252.542.632.542.612.610.77%12,090
Sep 26, 20252.632.632.592.592.590.23%7,152
Sep 25, 20252.622.622.562.582.58-0.50%5,720
Sep 24, 20252.622.622.602.602.601.45%2,454
Sep 23, 20252.402.602.402.562.562.40%19,394
Sep 22, 20252.622.652.412.502.50-4.76%18,838
Sep 19, 20252.652.652.632.632.63-0.57%3,888
Sep 18, 20252.632.652.632.642.64-10,474
Sep 17, 20252.622.652.622.642.64-0.38%17,876
Sep 16, 20252.642.652.612.652.650.38%5,239
Sep 15, 20252.642.652.642.642.64-0.38%5,336
Sep 12, 20252.642.652.612.652.65-4,702
Sep 11, 20252.602.652.602.652.652.12%14,572
Sep 10, 20252.662.662.562.602.60-1.70%5,712
Sep 9, 20252.682.682.642.642.64-0.38%10,101
Sep 8, 20252.682.712.582.652.65-1.12%12,427
Sep 5, 20252.682.682.682.682.68-2,233
Sep 4, 20252.692.692.652.682.680.45%4,194
Sep 3, 20252.682.682.632.672.671.44%2,415
Sep 2, 20252.682.712.632.632.63-2.95%11,037
Aug 29, 20252.682.712.652.712.711.12%12,161
Aug 28, 20252.652.682.622.682.681.06%11,787
Aug 27, 20252.682.682.652.652.65-0.67%7,285
Aug 26, 20252.642.702.642.672.671.14%6,252
Aug 25, 20252.552.642.552.642.64-0.38%2,567
Aug 22, 20252.642.652.642.652.651.53%2,325
Aug 21, 20252.602.612.572.612.610.54%3,850
Aug 20, 20252.622.692.602.602.60-2.41%1,896
Aug 19, 20252.602.682.582.662.660.38%4,610
Aug 18, 20252.502.672.502.652.65-0.38%10,459
Aug 15, 20252.642.682.612.662.66-0.37%3,758
Aug 14, 20252.532.672.502.672.676.37%17,656
Aug 13, 20252.522.562.502.512.51-0.40%20,707
Aug 12, 20252.572.582.522.522.52-1.95%14,292
Aug 11, 20252.572.622.552.572.570.08%3,700
Aug 8, 20252.592.602.552.572.57-2.73%4,128
Aug 7, 20252.572.672.572.642.64-1.12%4,866
Aug 6, 20252.572.672.572.672.673.89%2,453
Aug 5, 20252.652.672.572.572.57-3.02%9,654
Aug 4, 20252.612.672.602.652.652.00%6,590
Aug 1, 20252.592.702.592.602.600.31%8,614
Jul 31, 20252.632.632.592.592.59-2.26%4,379
Jul 30, 20252.582.652.582.652.651.92%15,588
Jul 29, 20252.582.612.582.602.601.17%9,130
Jul 28, 20252.592.612.572.572.57-1.15%10,846
Jul 25, 20252.602.602.552.602.60-7,622
Jul 24, 20252.612.612.572.602.60-0.76%24,052
Jul 23, 20252.622.622.602.622.62-4,122
Jul 22, 20252.602.652.602.622.62-0.76%13,462
Jul 21, 20252.602.652.602.642.641.54%6,774
Jul 18, 20252.632.652.572.602.60-0.76%3,976
Jul 17, 20252.682.682.612.622.62-1.13%8,987