Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renaissance Capital Growth & Income Fund III (NY: RCG )

1.600 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.460 1.490 1.380 1.380 21,900 -0.08(-5.48%)
Oct 28, 2016 1.428 1.460 1.370 1.460 31,138 +0.06(+4.35%)
Oct 27, 2016 1.380 1.430 1.380 1.399 10,450 +0.02(+1.39%)
Oct 26, 2016 1.380 1.400 1.330 1.380 8,300 -0.02(-1.43%)
Oct 25, 2016 1.340 1.470 1.340 1.400 9,226 +0.06(+4.48%)
Oct 21, 2016 1.350 1.350 1.320 1.340 90 -0.05(-3.60%)
Oct 20, 2016 1.460 1.510 1.350 1.390 70,510 -0.03(-2.11%)
Oct 19, 2016 1.360 1.499 1.359 1.420 36,400 +0.08(+5.97%)
Oct 18, 2016 1.290 1.340 1.270 1.340 11,000 +0.06(+4.69%)
Oct 14, 2016 1.270 1.280 1.270 1.280 3 +0.00(+0.00%)
Oct 13, 2016 1.280 1.280 1.280 1.280 2,020 +0.02(+1.47%)
Oct 12, 2016 1.287 1.290 1.261 1.261 5,352 -0.02(-1.45%)
Oct 11, 2016 1.280 1.280 1.270 1.280 2,200 -0.01(-0.78%)
Oct 10, 2016 1.320 1.320 1.280 1.290 18,600 -0.05(-3.72%)
Oct 06, 2016 1.320 1.340 1.340 1.340 6,700 +0.01(+0.75%)
Oct 05, 2016 1.310 1.330 1.310 1.330 503 +0.00(+0.00%)
Oct 04, 2016 1.330 1.359 1.330 1.330 801 +0.00(+0.00%)
Oct 03, 2016 1.340 1.340 1.320 1.330 1,800 +0.03(+2.31%)
Sep 30, 2016 1.280 1.300 1.260 1.300 49,638 +0.03(+2.36%)
Sep 29, 2016 1.270 1.270 1.260 1.270 29,719 +0.02(+1.60%)
Sep 28, 2016 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Sep 27, 2016 1.270 1.270 1.250 1.250 1,500 -0.01(-0.79%)
Sep 26, 2016 1.280 1.281 1.253 1.260 2,600 -0.01(-0.79%)
Sep 23, 2016 1.270 1.271 1.270 1.270 3,846 +0.01(+0.79%)
Sep 22, 2016 1.280 1.290 1.260 1.260 34,700 -0.02(-1.56%)
Sep 20, 2016 1.280 1.280 1.280 1.280 100 +0.01(+0.79%)
Sep 19, 2016 1.260 1.270 1.260 1.270 19,600 +0.01(+0.79%)
Sep 16, 2016 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Sep 15, 2016 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Sep 14, 2016 1.251 1.260 1.251 1.260 1,400 +0.00(+0.00%)
Sep 13, 2016 1.250 1.260 1.250 1.260 7,900 +0.00(+0.00%)
Sep 12, 2016 1.260 1.260 1.260 1.260 100 +0.00(+0.06%)
Sep 09, 2016 1.260 1.260 1.259 1.259 2,242 -0.01(-0.84%)
Sep 08, 2016 1.260 1.270 1.260 1.270 700 +0.00(+0.00%)
Sep 07, 2016 1.270 1.270 1.260 1.270 3,978 -0.01(-0.78%)
Sep 06, 2016 1.280 1.280 1.280 1.280 901 +0.00(+0.00%)
Sep 02, 2016 1.280 1.280 1.280 1.280 100 +0.00(+0.00%)
Sep 01, 2016 1.280 1.280 1.280 1.280 706 +0.00(+0.00%)
Aug 31, 2016 1.246 1.280 1.246 1.280 4,537 +0.02(+1.59%)
Aug 30, 2016 1.250 1.260 1.250 1.260 1,100 -0.01(-0.78%)
Aug 29, 2016 1.240 1.270 1.240 1.270 10,050 -0.01(-0.79%)
Aug 26, 2016 1.280 1.280 1.280 1.280 1,700 +0.00(+0.00%)
Aug 25, 2016 1.280 1.280 1.274 1.280 4,190 +0.00(+0.08%)
Aug 24, 2016 1.279 1.279 1.279 1.279 781 -0.00(-0.08%)
Aug 23, 2016 1.250 1.280 1.250 1.280 9,500 +0.02(+1.59%)
Aug 22, 2016 1.220 1.260 1.200 1.260 68,353 +0.04(+3.28%)
Aug 19, 2016 1.250 1.260 1.220 1.220 20,705 -0.06(-4.63%)
Aug 18, 2016 1.250 1.280 1.250 1.279 16,800 +0.05(+4.00%)
Aug 16, 2016 1.240 1.230 1.230 1.230 16,900 -0.02(-1.60%)
Aug 15, 2016 1.240 1.250 1.240 1.250 30,250 +0.00(+0.00%)
Aug 12, 2016 1.250 1.252 1.250 1.250 53,622 +0.00(+0.00%)
Aug 11, 2016 1.201 1.250 1.201 1.250 1,899 +0.00(+0.00%)
Aug 10, 2016 1.240 1.250 1.230 1.250 16,710 +0.00(+0.00%)
Aug 09, 2016 1.240 1.250 1.230 1.250 54,139 +0.02(+1.63%)
Aug 08, 2016 1.170 1.280 1.170 1.230 197,136 +0.11(+9.82%)
Aug 05, 2016 1.210 1.213 1.095 1.120 16,468 -0.02(-1.75%)
Aug 04, 2016 1.200 1.200 1.130 1.140 10,420 +0.01(+0.88%)
Aug 03, 2016 1.150 1.150 1.080 1.130 8,800 +0.00(+0.00%)
Aug 02, 2016 1.080 1.230 1.070 1.130 143,753 +0.05(+4.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.