Skip to main content
RENN Fund, Inc. (RCG)
NYSEAMERICAN: RCG · Real-Time Price · USD
2.890
-0.080 (-2.69%)
At close: Mar 9, 2026, 4:00 PM EDT
2.890
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

RENN Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.873.012.872.87--3.37%40,949
Mar 6, 20262.932.982.932.972.971.37%6,696
Mar 5, 20262.912.952.902.932.93-0.34%3,762
Mar 4, 20262.912.952.882.942.940.34%11,035
Mar 3, 20262.812.952.812.932.93-13,560
Mar 2, 20262.922.942.872.932.931.74%4,315
Feb 27, 20262.892.892.832.882.88-0.86%6,736
Feb 26, 20262.862.912.852.912.911.22%9,558
Feb 25, 20262.862.952.862.872.87-0.69%14,838
Feb 24, 20263.003.002.862.892.891.40%17,399
Feb 23, 20262.852.882.842.852.851.42%7,906
Feb 20, 20262.852.852.732.812.81-1.75%42,621
Feb 19, 20262.712.882.712.862.864.00%11,711
Feb 18, 20262.752.782.662.752.75-11,620
Feb 17, 20262.802.842.752.752.75-2.14%7,988
Feb 13, 20262.842.842.752.812.810.57%12,388
Feb 12, 20262.842.842.702.792.794.10%14,965
Feb 11, 20262.692.742.652.682.68-2.04%28,771
Feb 10, 20262.712.742.662.742.741.48%22,140
Feb 9, 20262.742.742.572.702.700.93%10,541
Feb 6, 20262.722.722.652.682.68-1.26%9,217
Feb 5, 20262.642.712.592.712.71-0.77%14,168
Feb 4, 20262.732.732.642.732.73-2,874
Feb 3, 20262.742.742.682.732.731.30%3,335
Feb 2, 20262.602.752.602.702.700.04%6,552
Jan 30, 20262.692.692.622.692.69-0.96%4,546
Jan 29, 20262.712.722.702.722.721.12%3,862
Jan 28, 20262.712.812.662.692.69-0.74%23,380
Jan 27, 20262.692.712.662.712.710.74%18,505
Jan 26, 20262.602.702.602.692.691.89%13,754
Jan 23, 20262.702.702.602.642.64-2.04%17,528
Jan 22, 20262.702.702.662.702.700.94%7,354
Jan 21, 20262.592.702.592.672.67-0.56%7,479
Jan 20, 20262.752.752.662.692.691.24%4,634
Jan 16, 20262.602.722.602.652.651.22%9,476
Jan 15, 20262.642.642.622.622.62-1.13%5,661
Jan 14, 20262.632.722.572.652.650.19%33,349
Jan 13, 20262.622.652.592.652.650.38%25,431
Jan 12, 20262.652.652.562.642.642.13%14,456
Jan 9, 20262.552.602.552.582.58-0.19%2,966
Jan 8, 20262.542.602.532.592.591.77%7,363
Jan 7, 20262.602.652.532.542.54-0.39%1,953
Jan 6, 20262.592.602.542.552.55-1.92%7,166
Jan 5, 20262.552.652.552.602.60-0.76%9,333
Jan 2, 20262.532.642.532.622.621.95%5,071
Dec 31, 20252.632.652.522.572.57-2.10%22,128
Dec 30, 20252.502.632.502.632.63-0.38%7,822
Dec 29, 20252.652.652.572.642.642.93%9,868
Dec 26, 20252.652.652.562.562.56-4,603
Dec 24, 20252.652.652.562.562.56-0.39%12,538
Dec 23, 20252.602.652.572.572.57-1.53%1,926
Dec 22, 20252.652.652.552.612.61-1.51%4,730
Dec 19, 20252.532.652.532.652.650.76%3,380
Dec 18, 20252.582.652.582.632.631.94%2,895
Dec 17, 20252.652.652.562.582.56-1.90%10,308
Dec 16, 20252.642.642.632.632.61-0.60%1,851
Dec 15, 20252.652.652.552.652.620.23%8,180
Dec 12, 20252.542.642.542.642.622.33%11,214
Dec 11, 20252.582.602.572.582.56-0.39%5,554
Dec 10, 20252.652.652.562.592.57-1.15%3,625
Dec 9, 20252.602.652.542.622.602.75%9,004
Dec 8, 20252.512.632.502.552.53-7,306
Dec 5, 20252.602.652.502.552.53-1.73%24,716
Dec 4, 20252.542.602.542.602.572.98%14,500
Dec 3, 20252.552.602.502.522.50-2.33%19,573
Dec 2, 20252.552.582.522.582.561.14%4,230
Dec 1, 20252.602.602.462.552.53-0.74%26,402
Nov 28, 20252.562.592.562.572.553.63%2,990
Nov 26, 20252.532.552.482.482.46-2.82%14,922
Nov 25, 20252.582.642.552.552.53-3.70%3,281
Nov 24, 20252.572.652.572.652.631.81%5,800
Nov 21, 20252.582.642.582.602.58-0.99%2,537
Nov 20, 20252.592.662.592.632.610.15%4,371
Nov 19, 20252.582.662.582.632.60-0.76%5,313
Nov 18, 20252.642.682.642.652.62-0.41%10,387
Nov 17, 20252.642.712.642.662.63-1.99%5,856
Nov 14, 20252.652.712.652.712.692.07%4,999
Nov 13, 20252.652.682.642.662.630.19%20,594
Nov 12, 20252.642.652.642.652.630.45%11,037
Nov 11, 20252.622.642.622.642.620.69%25,209
Nov 10, 20252.622.622.602.622.60-12,914
Nov 7, 20252.592.622.562.622.600.77%6,249
Nov 6, 20252.562.632.562.602.581.17%13,981
Nov 5, 20252.532.622.532.572.551.58%7,057
Nov 4, 20252.612.612.502.532.51-2.50%5,234
Nov 3, 20252.592.612.572.602.57-0.19%5,862
Oct 31, 20252.662.662.552.602.58-0.76%7,035
Oct 30, 20252.512.622.512.622.601.95%4,811
Oct 29, 20252.612.622.512.572.55-0.23%6,985
Oct 28, 20252.582.622.572.582.55-1.68%8,539
Oct 27, 20252.452.622.452.622.600.77%15,615
Oct 24, 20252.612.622.592.602.581.25%7,635
Oct 23, 20252.612.612.572.572.55-1.42%3,720
Oct 22, 20252.612.612.612.612.58-0.53%2,315
Oct 21, 20252.602.622.582.622.600.92%3,287
Oct 20, 20252.602.622.562.602.570.58%6,587
Oct 17, 20252.512.622.512.582.56-1.38%23,249
Oct 16, 20252.612.622.612.622.590.23%3,691
Oct 15, 20252.572.622.572.612.590.38%9,971
Oct 14, 20252.602.602.492.602.58-12,077