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 )

1.610 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 1.370 1.378 1.350 1.350 9,300 -0.02(-1.46%)
Nov 29, 2017 1.340 1.390 1.340 1.370 10,985 +0.05(+3.79%)
Nov 28, 2017 1.390 1.400 1.320 1.320 15,453 -0.01(-0.75%)
Nov 27, 2017 1.389 1.389 1.330 1.330 13,998 -0.06(-4.32%)
Nov 24, 2017 1.419 1.419 1.387 1.390 1,468 +0.01(+0.72%)
Nov 22, 2017 1.350 1.380 1.330 1.380 18,469 +0.05(+3.76%)
Nov 21, 2017 1.330 1.383 1.330 1.330 32,064 +0.00(+0.00%)
Nov 20, 2017 1.330 1.341 1.260 1.330 23,846 -0.05(-3.62%)
Nov 17, 2017 1.420 1.420 1.290 1.380 19,605 -0.05(-3.41%)
Nov 16, 2017 1.350 1.429 1.350 1.429 3,383 +0.13(+9.89%)
Nov 15, 2017 1.333 1.333 1.300 1.300 14,539 -0.05(-3.70%)
Nov 13, 2017 1.350 1.350 1.350 1 +0.04(+3.05%)
Nov 10, 2017 1.360 1.360 1.300 1.310 5,110 -0.07(-5.07%)
Nov 09, 2017 1.376 1.390 1.370 1.380 21,010 -0.00(-0.14%)
Nov 08, 2017 1.400 1.400 1.380 1.382 3,295 +0.01(+0.88%)
Nov 07, 2017 1.390 1.390 1.370 1.370 5,500 -0.05(-3.53%)
Nov 06, 2017 1.420 1.420 1.420 1.420 2,000 +0.03(+2.39%)
Nov 03, 2017 1.387 1.387 1.387 1.387 500 -0.04(-3.01%)
Nov 01, 2017 1.430 1.430 1.430 0 +0.06(+4.38%)
Oct 31, 2017 1.360 1.390 1.360 1.370 10,705 -0.06(-4.20%)
Oct 30, 2017 1.391 1.440 1.391 1.430 2,409 +0.07(+5.15%)
Oct 26, 2017 1.360 1.360 1.360 0 -0.02(-1.45%)
Oct 25, 2017 1.360 1.390 1.343 1.380 7,801 +0.00(+0.00%)
Oct 24, 2017 1.400 1.400 1.310 1.380 32,924 -0.02(-1.43%)
Oct 23, 2017 1.380 1.420 1.380 1.400 11,720 +0.00(+0.00%)
Oct 20, 2017 1.410 1.410 1.390 1.400 105,637 +0.00(+0.00%)
Oct 19, 2017 1.370 1.400 1.370 1.400 14,047 +0.03(+1.86%)
Oct 18, 2017 1.400 1.400 1.360 1.374 2,710 -0.01(-0.41%)
Oct 17, 2017 1.390 1.400 1.380 1.380 525 -0.02(-1.43%)
Oct 16, 2017 1.380 1.400 1.380 1.400 1,223 +0.00(+0.00%)
Oct 13, 2017 1.400 1.400 1.400 1.400 600 +0.01(+0.67%)
Oct 11, 2017 1.391 1.391 1.391 1 +0.01(+0.78%)
Oct 10, 2017 1.360 1.380 1.360 1.380 2,800 +0.04(+2.99%)
Oct 09, 2017 1.330 1.366 1.330 1.340 10,863 +0.01(+0.75%)
Oct 06, 2017 1.360 1.360 1.330 1.330 3,213 -0.02(-1.49%)
Oct 05, 2017 1.370 1.370 1.350 1.350 4,300 +0.01(+0.75%)
Oct 04, 2017 1.439 1.439 1.270 1.340 84,759 -0.07(-4.96%)
Oct 03, 2017 1.403 1.450 1.400 1.410 25,028 -0.02(-1.39%)
Oct 02, 2017 1.440 1.440 1.420 1.430 4,900 +0.03(+2.14%)
Sep 29, 2017 1.440 1.440 1.390 1.400 26,978 -0.01(-0.71%)
Sep 28, 2017 1.450 1.453 1.400 1.410 21,782 +0.00(+0.00%)
Sep 27, 2017 1.450 1.560 1.400 1.410 15,706 +0.00(+0.00%)
Sep 26, 2017 1.450 1.450 1.410 1.410 9,100 -0.02(-1.40%)
Sep 25, 2017 1.450 1.605 1.400 1.430 76,382 -0.01(-0.69%)
Sep 22, 2017 1.450 1.600 1.420 1.440 36,227 +0.03(+2.13%)
Sep 21, 2017 1.410 1.410 1.410 1.410 1,565 -0.04(-2.75%)
Sep 20, 2017 1.440 1.450 1.440 1.450 2,100 -0.00(-0.01%)
Sep 19, 2017 1.450 1.450 1.420 1.450 39,829 +0.01(+0.69%)
Sep 18, 2017 1.400 1.440 1.398 1.440 17,344 +0.06(+4.35%)
Sep 15, 2017 1.390 1.390 1.380 1.380 5,884 +0.03(+2.22%)
Sep 13, 2017 1.350 1.350 1.350 0 -0.04(-3.05%)
Sep 12, 2017 1.367 1.392 1.367 1.392 1,435 +0.03(+2.38%)
Sep 11, 2017 1.400 1.400 1.360 1.360 5,725 -0.03(-2.16%)
Sep 08, 2017 1.390 1.391 1.390 1.390 4,100 +0.00(+0.00%)
Sep 07, 2017 1.400 1.460 1.370 1.390 74,063 +0.01(+0.72%)
Sep 06, 2017 1.369 1.430 1.350 1.380 59,541 +0.03(+2.22%)
Sep 05, 2017 1.355 1.370 1.350 1.350 4,100 -0.03(-2.17%)
Sep 01, 2017 1.360 1.380 1.360 1.380 901 +0.01(+0.73%)
Aug 31, 2017 1.360 1.380 1.360 1.370 5,506 +0.01(+0.74%)
Aug 30, 2017 1.360 1.360 1.360 1.360 3,376 -0.00(-0.01%)
Aug 29, 2017 1.360 1.361 1.360 1.360 19,252 +0.02(+1.50%)
Aug 28, 2017 1.360 1.360 1.340 1.340 3,100 +0.00(+0.00%)
Aug 25, 2017 1.330 1.350 1.330 1.340 6,303 +0.04(+2.92%)
Aug 22, 2017 1.302 1.302 1.302 0 -0.05(-3.56%)
Aug 21, 2017 1.300 1.350 1.300 1.350 5,300 +0.04(+3.31%)
Aug 18, 2017 1.307 1.307 1.307 1.307 1,000 -0.03(-2.47%)
Aug 17, 2017 1.330 1.350 1.330 1.340 10,800 +0.07(+5.50%)
Aug 15, 2017 1.270 12 -0.08(-5.93%)
Aug 14, 2017 1.320 1.380 1.290 1.350 15,940 +0.03(+2.27%)
Aug 11, 2017 1.300 1.320 1.260 1.320 42,901 +0.02(+1.54%)
Aug 10, 2017 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Aug 09, 2017 1.260 1.310 1.250 1.300 27,768 +0.04(+3.17%)
Aug 08, 2017 1.260 1.260 1.260 1.260 700 -0.06(-4.55%)
Aug 07, 2017 1.320 1.320 1.320 1.320 100 +0.02(+1.54%)
Aug 04, 2017 1.340 1.340 1.280 1.300 15,441 -0.05(-3.70%)
Aug 02, 2017 1.350 1.350 1.350 0 +0.01(+0.37%)
Aug 01, 2017 1.342 1.345 1.342 1.345 770 +0.00(+0.37%)
Jul 31, 2017 1.380 1.390 1.340 1.340 17,201 -0.03(-2.19%)
Jul 28, 2017 1.340 1.370 1.340 1.370 903 +0.01(+0.74%)
Jul 27, 2017 1.350 1.360 1.350 1.360 601 +0.00(+0.00%)
Jul 26, 2017 1.360 1.360 1.360 1.360 1,454 +0.06(+4.41%)
Jul 24, 2017 1.302 1.302 1.302 0 +0.02(+1.76%)
Jul 21, 2017 1.380 1.380 1.280 1.280 26,192 -0.09(-6.43%)
Jul 20, 2017 1.304 1.390 1.290 1.368 20,748 +0.09(+6.88%)
Jul 19, 2017 1.251 1.310 1.251 1.280 26,839 +0.00(+0.00%)
Jul 18, 2017 1.270 1.281 1.260 1.280 13,962 +0.02(+1.59%)
Jul 17, 2017 1.220 1.310 1.220 1.260 46,732 -0.04(-3.08%)
Jul 14, 2017 1.279 1.310 1.279 1.300 20,999 +0.01(+0.78%)
Jul 13, 2017 1.240 1.290 1.240 1.290 3,454 -0.01(-0.76%)
Jul 12, 2017 1.300 1.300 1.300 1.300 125 +0.01(+0.77%)
Jul 11, 2017 1.250 1.290 1.250 1.290 6,237 +0.01(+0.70%)
Jul 10, 2017 1.300 1.301 1.281 1.281 539 -0.02(-1.46%)
Jul 07, 2017 1.280 1.300 1.280 1.300 7,441 +0.02(+1.56%)
Jul 06, 2017 1.275 1.280 1.270 1.280 6,797 +0.01(+0.79%)
Jul 05, 2017 1.280 1.280 1.270 1.270 554 +0.02(+1.60%)
Jul 03, 2017 1.250 1.250 1.250 1.250 103 -0.04(-3.08%)
Jun 30, 2017 1.298 1.298 1.260 1.290 52,004 +0.00(+0.07%)
Jun 27, 2017 1.289 1.289 1.289 0 +0.04(+3.10%)
Jun 26, 2017 1.300 1.300 1.250 1.250 2,501 -0.02(-1.61%)
Jun 23, 2017 1.270 1.277 1.270 1.270 802 +0.02(+1.64%)
Jun 22, 2017 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Jun 21, 2017 1.330 1.330 1.210 1.250 14,243 +0.03(+2.46%)
Jun 20, 2017 1.220 1.220 1.220 1.220 300 +0.00(+0.00%)
Jun 19, 2017 1.279 1.279 1.210 1.220 2,818 +0.01(+0.83%)
Jun 16, 2017 1.270 1.270 1.210 1.210 330 +0.00(+0.00%)
Jun 15, 2017 1.210 1.210 1.210 1.210 115 -0.02(-1.63%)
Jun 14, 2017 1.219 1.230 1.219 1.230 2,200 +0.01(+0.66%)
Jun 13, 2017 1.240 1.270 1.222 1.222 19,783 -0.03(-2.25%)
Jun 12, 2017 1.269 1.280 1.250 1.250 44,966 +0.00(+0.00%)
Jun 09, 2017 1.260 1.320 1.210 1.250 33,334 -0.01(-0.79%)
Jun 08, 2017 1.190 1.300 1.190 1.260 60,048 +0.01(+1.03%)
Jun 07, 2017 1.240 1.340 1.220 1.247 34,517 -0.03(-2.57%)
Jun 06, 2017 1.330 1.354 1.200 1.280 113,154 +0.03(+2.40%)
Jun 05, 2017 1.220 1.260 1.190 1.250 32,671 +0.00(+0.00%)
Jun 02, 2017 1.290 1.290 1.232 1.250 1,292 +0.04(+3.31%)
Jun 01, 2017 1.260 1.260 1.201 1.210 8,154 +0.01(+0.83%)
May 31, 2017 1.240 1.240 1.190 1.200 2,927 +0.00(+0.00%)
May 30, 2017 1.230 1.230 1.200 1.200 200 +0.02(+1.69%)
May 26, 2017 1.290 1.290 1.180 1.180 54,711 -0.04(-3.28%)
May 25, 2017 1.250 1.250 1.110 1.220 49,764 +0.00(+0.00%)
May 24, 2017 1.280 1.280 1.220 1.220 7,644 +0.00(+0.00%)
May 23, 2017 1.300 1.300 1.220 1.220 2,415 +0.00(+0.00%)
May 22, 2017 1.220 1.230 1.220 1.220 679 -0.01(-0.58%)
May 19, 2017 1.227 1.227 1.227 1.227 1,210 -0.04(-3.38%)
May 18, 2017 1.220 1.308 1.220 1.270 9,136 +0.05(+4.10%)
May 17, 2017 1.249 1.250 1.220 1.220 7,490 -0.02(-1.61%)
May 16, 2017 1.270 1.290 1.220 1.240 103,123 -0.03(-2.66%)
May 15, 2017 1.300 1.300 1.272 1.274 1,681 -0.01(-0.48%)
May 10, 2017 1.280 1.280 1.280 0 -0.04(-3.03%)
May 09, 2017 1.310 1.320 1.280 1.320 13,178 +0.03(+2.33%)
May 08, 2017 1.290 1.320 1.270 1.290 17,549 +0.01(+0.78%)
May 05, 2017 1.281 1.281 1.280 1.280 400 -0.03(-2.29%)
May 04, 2017 1.310 1.310 1.310 1.310 309 +0.03(+2.63%)
May 03, 2017 1.250 1.320 1.250 1.276 1,125 -0.05(-4.03%)
May 01, 2017 1.330 5 +0.03(+2.31%)
Apr 28, 2017 1.330 1.330 1.300 1.300 5,900 -0.03(-2.26%)
Apr 27, 2017 1.300 1.341 1.300 1.330 17,300 -0.03(-2.06%)
Apr 26, 2017 1.350 1.358 1.350 1.358 3,119 +0.01(+0.59%)
Apr 25, 2017 1.350 1.350 1.350 1.350 2,120 -0.03(-2.17%)
Apr 24, 2017 1.390 1.390 1.322 1.380 21,573 +0.03(+2.22%)
Apr 21, 2017 1.310 1.390 1.200 1.350 47,300 +0.04(+3.05%)
Apr 20, 2017 1.361 1.372 1.300 1.310 20,072 -0.04(-3.32%)
Apr 19, 2017 1.280 1.355 1.280 1.355 10,002 +0.04(+3.44%)
Apr 18, 2017 1.310 1.310 1.310 1.310 2,000 -0.08(-5.76%)
Apr 17, 2017 1.286 1.390 1.270 1.390 16,723 +0.04(+2.96%)
Apr 13, 2017 1.361 1.361 1.350 1.350 610 +0.01(+0.74%)
Apr 12, 2017 1.290 1.390 1.170 1.340 56,864 -0.02(-1.46%)
Apr 11, 2017 1.210 1.380 1.179 1.360 36,890 +0.07(+5.43%)
Apr 10, 2017 1.300 1.300 1.290 1.290 1,575 +0.01(+0.78%)
Apr 06, 2017 1.280 1.280 1.280 0 -0.02(-1.54%)
Apr 05, 2017 1.330 1.330 1.300 1.300 200 +0.01(+0.78%)
Apr 04, 2017 1.240 1.330 1.240 1.290 15,200 -0.02(-1.53%)
Apr 03, 2017 1.330 1.330 1.281 1.310 9,997 +0.01(+0.77%)
Mar 31, 2017 1.254 1.350 1.220 1.300 56,933 +0.04(+3.17%)
Mar 30, 2017 1.300 1.300 1.200 1.260 27,551 -0.08(-5.97%)
Mar 29, 2017 1.340 1.340 1.340 1.340 100 +0.06(+4.69%)
Mar 28, 2017 1.290 1.307 1.280 1.280 2,125 +0.01(+0.79%)
Mar 27, 2017 1.280 1.280 1.270 1.270 2,301 -0.01(-0.78%)
Mar 24, 2017 1.290 1.290 1.280 1.280 1,303 -0.01(-0.78%)
Mar 23, 2017 1.300 1.300 1.290 1.290 5,346 -0.01(-0.77%)
Mar 22, 2017 1.300 1.340 1.280 1.300 25,003 +0.04(+3.17%)
Mar 21, 2017 1.300 1.340 1.260 1.260 24,666 -0.05(-3.82%)
Mar 20, 2017 1.390 1.410 1.260 1.310 37,303 -0.02(-1.50%)
Mar 17, 2017 1.280 1.350 1.280 1.330 25,361 +0.02(+1.53%)
Mar 16, 2017 1.350 1.420 1.300 1.310 42,635 +0.02(+1.55%)
Mar 15, 2017 1.290 1.320 1.290 1.290 11,995 -0.08(-5.67%)
Mar 13, 2017 1.367 1.367 1.367 0 -0.00(-0.18%)
Mar 10, 2017 1.400 1.400 1.350 1.370 32,091 -0.06(-4.20%)
Mar 09, 2017 1.391 1.430 1.390 1.430 304 +0.04(+2.88%)
Mar 08, 2017 1.400 1.440 1.390 1.390 706 -0.04(-2.80%)
Mar 07, 2017 1.360 1.440 1.351 1.430 8,800 +0.01(+0.70%)
Mar 06, 2017 1.440 1.460 1.400 1.420 10,935 +0.00(+0.00%)
Mar 03, 2017 1.430 1.450 1.420 1.420 5,500 -0.01(-0.70%)
Mar 02, 2017 1.400 1.460 1.390 1.430 12,139 +0.07(+5.15%)
Mar 01, 2017 1.360 1.414 1.360 1.360 1,885 -0.02(-1.45%)
Feb 28, 2017 1.400 1.400 1.380 1.380 6,301 -0.03(-2.13%)
Feb 27, 2017 1.370 1.480 1.370 1.410 13,416 +0.00(+0.20%)
Feb 24, 2017 1.440 1.479 1.380 1.407 20,882 -0.01(-0.90%)
Feb 23, 2017 1.410 1.420 1.410 1.420 1,100 -0.02(-1.39%)
Feb 22, 2017 1.440 1.440 1.380 1.440 24,700 +0.00(+0.00%)
Feb 21, 2017 1.400 1.470 1.390 1.440 29,500 +0.04(+2.86%)
Feb 17, 2017 1.400 1.400 1.400 0 +0.02(+1.45%)
Feb 16, 2017 1.300 1.440 1.300 1.380 35,002 -0.04(-2.82%)
Feb 15, 2017 1.420 1.420 1.420 1.420 197 -0.01(-0.70%)
Feb 14, 2017 1.420 1.450 1.420 1.430 600 +0.00(+0.00%)
Feb 10, 2017 1.430 1.430 1.430 0 +0.02(+1.42%)
Feb 09, 2017 1.310 1.500 1.290 1.410 76,705 +0.00(+0.00%)
Feb 08, 2017 1.420 1.460 1.340 1.410 9,671 +0.05(+3.68%)
Feb 07, 2017 1.350 1.430 1.340 1.360 36,900 -0.04(-2.86%)
Feb 06, 2017 1.390 1.400 1.330 1.400 53,311 +0.04(+2.94%)
Feb 03, 2017 1.340 1.420 1.340 1.360 9,422 -0.02(-1.45%)
Feb 02, 2017 1.400 1.450 1.310 1.380 72,353 +0.00(+0.00%)
Feb 01, 2017 1.290 1.460 1.270 1.380 507,720 -0.05(-3.50%)
Jan 31, 2017 1.440 1.440 1.360 1.430 11,431 +0.00(+0.00%)
Jan 30, 2017 1.430 1.510 1.360 1.430 85,900 -0.00(-0.34%)
Jan 27, 2017 1.400 1.520 1.380 1.435 92,078 -0.02(-1.04%)
Jan 26, 2017 1.320 1.450 1.240 1.450 53,063 +0.00(+0.00%)
Jan 25, 2017 1.425 1.450 1.425 1.450 5,700 +0.02(+1.40%)
Jan 24, 2017 1.410 1.450 1.387 1.430 14,979 +0.01(+0.70%)
Jan 23, 2017 1.350 1.430 1.300 1.420 58,594 +0.02(+1.43%)
Jan 20, 2017 1.320 1.480 1.320 1.400 212,226 +0.09(+6.73%)
Jan 19, 2017 1.310 1.320 1.300 1.312 5,706 -0.01(-0.63%)
Jan 18, 2017 1.310 1.320 1.200 1.320 68,276 +0.02(+1.54%)
Jan 17, 2017 1.210 1.383 1.210 1.300 19,109 +0.12(+10.17%)
Jan 13, 2017 1.180 1.180 1.180 0 -0.03(-2.48%)
Jan 12, 2017 1.200 1.250 1.180 1.210 36,082 -0.03(-2.42%)
Jan 11, 2017 1.180 1.360 1.160 1.240 141,585 +0.04(+3.33%)
Jan 10, 2017 1.270 1.270 1.150 1.200 83,501 -0.00(-0.01%)
Jan 09, 2017 1.200 1.210 1.050 1.200 91,733 -0.02(-1.63%)
Jan 06, 2017 1.240 1.300 1.220 1.220 97,807 +0.04(+3.39%)
Jan 05, 2017 1.240 1.310 1.140 1.180 184,128 -0.01(-0.84%)
Jan 04, 2017 1.185 1.240 1.140 1.190 59,550 -0.01(-0.83%)
Jan 03, 2017 1.250 1.250 1.070 1.200 74,676 -0.02(-1.64%)
Dec 30, 2016 1.220 1.220 1.220 0 +0.03(+2.52%)
Dec 29, 2016 1.170 1.190 1.170 1.190 900 +0.04(+3.48%)
Dec 28, 2016 1.150 1.150 1.150 1.150 100 -0.01(-0.86%)
Dec 23, 2016 1.160 1.160 1.160 0 -0.04(-3.33%)
Dec 22, 2016 1.220 1.230 1.020 1.200 56,569 -0.05(-3.78%)
Dec 21, 2016 1.240 1.247 1.210 1.247 4,900 +0.02(+1.39%)
Dec 20, 2016 1.280 1.280 1.180 1.230 8,425 -0.01(-0.81%)
Dec 19, 2016 1.170 1.330 1.130 1.240 148,025 +0.03(+2.48%)
Dec 16, 2016 1.170 1.260 1.170 1.210 92,107 +0.02(+1.68%)
Dec 15, 2016 1.260 1.280 1.100 1.190 89,579 -0.06(-4.80%)
Dec 14, 2016 1.220 1.279 1.220 1.250 3,100 +0.00(+0.00%)
Dec 13, 2016 1.240 1.290 1.230 1.250 13,371 +0.01(+0.81%)
Dec 12, 2016 1.240 1.240 1.240 1.240 100 -0.01(-0.80%)
Dec 09, 2016 1.290 1.290 1.250 1.250 3,500 +0.05(+4.17%)
Dec 08, 2016 1.220 1.220 1.190 1.200 4,720 -0.02(-1.64%)
Dec 07, 2016 1.198 1.250 1.190 1.220 4,272 -0.05(-3.94%)
Dec 06, 2016 1.290 1.290 1.270 1.270 488 +0.02(+1.60%)
Dec 05, 2016 1.270 1.270 1.250 1.250 412 +0.04(+3.31%)
Dec 02, 2016 1.190 1.210 1.190 1.210 2,700 -0.02(-1.63%)
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.