Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Renn Fund (RCG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.57 2.57 2.57 2.64 0
11th Dec 2025 (Thu) 2.60 2.60 2.58 2.58 394
10th Dec 2025 (Wed) 2.57 2.57 2.57 2.59 0
9th Dec 2025 (Tue) 2.59 2.62 2.59 2.62 1,014
8th Dec 2025 (Mon) 2.60 2.60 2.55 2.55 0
5th Dec 2025 (Fri) 2.60 2.60 2.60 2.55 100
4th Dec 2025 (Thu) 2.57 2.59 2.57 2.595 595
3rd Dec 2025 (Wed) 2.51 2.59 2.51 2.52 745
2nd Dec 2025 (Tue) 2.52 2.58 2.52 2.58 187
1st Dec 2025 (Mon) 2.52 2.52 2.52 2.5512 9,954
28th Nov 2025 (Fri) 2.50 2.57 2.50 2.57 1
27th Nov 2025 (Thu) 2.50 2.52 2.50 2.48 4,462
26th Nov 2025 (Wed) 2.50 2.52 2.50 2.48 4,917
25th Nov 2025 (Tue) 2.56 2.56 2.55 2.5524 225
24th Nov 2025 (Mon) 2.57 2.58 2.57 2.6499 500
21st Nov 2025 (Fri) 2.64 2.64 2.58 2.6028 1,135
20th Nov 2025 (Thu) 2.65 2.65 2.6252 2.6252 0
19th Nov 2025 (Wed) 2.65 2.65 2.6252 2.6252 0
18th Nov 2025 (Tue) 2.65 2.65 2.6454 2.6454 0
17th Nov 2025 (Mon) 2.65 2.6555 2.65 2.6555 0
14th Nov 2025 (Fri) 2.65 2.65 2.65 2.71 0
13th Nov 2025 (Thu) 2.66 2.66 2.66 2.6545 615
12th Nov 2025 (Wed) 2.62 2.65 2.62 2.65 55
11th Nov 2025 (Tue) 2.62 2.6376 2.62 2.6376 0
10th Nov 2025 (Mon) 2.62 2.62 2.62 2.62 102
7th Nov 2025 (Fri) 2.62 2.62 2.62 2.62 100
6th Nov 2025 (Thu) 2.56 2.56 2.56 2.60 0
5th Nov 2025 (Wed) 2.53 2.56 2.53 2.57 100
4th Nov 2025 (Tue) 2.60 2.60 2.595 2.595 0
3rd Nov 2025 (Mon) 2.60 2.60 2.60 2.595 777
31st Oct 2025 (Fri) 2.55 2.55 2.55 2.60 0
30th Oct 2025 (Thu) 2.60 2.60 2.60 2.62 200
29th Oct 2025 (Wed) 2.58 2.58 2.58 2.5701 251
28th Oct 2025 (Tue) 2.55 2.5757 2.55 2.5757 100
27th Oct 2025 (Mon) 2.55 2.62 2.55 2.62 9,600
24th Oct 2025 (Fri) 2.60 2.6002 2.60 2.6002 0
23rd Oct 2025 (Thu) 2.60 2.60 2.568 2.568 5
22nd Oct 2025 (Wed) 2.60 2.6053 2.60 2.6053 0
21st Oct 2025 (Tue) 2.60 2.6194 2.60 2.6194 38
20th Oct 2025 (Mon) 2.60 2.60 2.60 2.595 100
17th Oct 2025 (Fri) 2.57 2.57 2.57 2.58 0
16th Oct 2025 (Thu) 2.59 2.6159 2.59 2.6159 22
15th Oct 2025 (Wed) 2.59 2.59 2.59 2.61 124
14th Oct 2025 (Tue) 2.56 2.56 2.51 2.5999 1,400
13th Oct 2025 (Mon) 2.57 2.61 2.57 2.60 0
FTSE 100 Latest
Value9,649.03
Change-54.13