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 (%)
Jul 31, 2014 1.628 1.660 1.433 1.660 10,494 +0.00(+0.00%)
Jul 30, 2014 1.570 1.670 1.520 1.660 8,231 +0.09(+5.73%)
Jul 29, 2014 1.539 1.550 1.510 1.570 4,805 +0.03(+1.95%)
Jul 28, 2014 1.570 1.570 1.520 1.540 2,100 +0.00(+0.00%)
Jul 25, 2014 1.570 1.570 1.511 1.540 1,300 -0.03(-1.91%)
Jul 24, 2014 1.450 1.570 1.450 1.570 12,527 +0.01(+0.64%)
Jul 23, 2014 1.520 1.560 1.470 1.560 26,559 +0.04(+2.63%)
Jul 22, 2014 1.470 1.520 1.440 1.520 9,347 +0.00(+0.00%)
Jul 21, 2014 1.560 1.560 1.470 1.520 51,299 -0.04(-2.56%)
Jul 18, 2014 1.560 1.560 1.560 1.560 1 +0.00(+0.00%)
Jul 17, 2014 1.410 1.560 1.410 1.560 5,176 +0.00(+0.00%)
Jul 16, 2014 1.560 1.560 1.500 1.560 2,319 -0.01(-0.64%)
Jul 15, 2014 1.470 1.570 1.470 1.570 9,015 +0.02(+1.29%)
Jul 14, 2014 1.540 1.560 1.510 1.550 4,564 +0.00(+0.00%)
Jul 11, 2014 1.560 1.560 1.540 1.550 30,421 -0.04(-2.52%)
Jul 10, 2014 1.590 1.590 1.590 1.590 200 +0.07(+4.61%)
Jul 09, 2014 1.580 1.580 1.510 1.520 28,549 -0.05(-3.18%)
Jul 08, 2014 1.430 1.570 1.430 1.570 15,360 +0.04(+2.61%)
Jul 07, 2014 1.430 1.570 1.430 1.530 4,080 +0.04(+2.68%)
Jul 03, 2014 1.490 1.490 1.490 1.490 6,200 +0.00(+0.00%)
Jul 02, 2014 1.420 1.490 1.410 1.490 2,901 +0.00(+0.07%)
Jul 01, 2014 1.480 1.490 1.480 1.489 2,600 +0.02(+1.29%)
Jun 30, 2014 1.350 1.470 1.350 1.470 16,201 +0.04(+2.80%)
Jun 27, 2014 1.400 1.450 1.390 1.430 600 -0.01(-0.69%)
Jun 26, 2014 1.410 1.450 1.370 1.440 4,552 -0.01(-0.69%)
Jun 24, 2014 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Jun 23, 2014 1.420 1.450 1.420 1.450 600 -0.01(-0.68%)
Jun 19, 2014 1.440 1.460 1.460 1.460 3,200 +0.00(+0.00%)
Jun 18, 2014 1.402 1.460 1.402 1.460 3,300 -0.01(-0.68%)
Jun 17, 2014 1.420 1.470 1.420 1.470 8,812 +0.05(+3.52%)
Jun 16, 2014 1.420 1.420 1.370 1.420 600 +0.05(+3.64%)
Jun 13, 2014 1.410 1.410 1.370 1.370 2,487 -0.05(-3.51%)
Jun 12, 2014 1.410 1.420 1.403 1.420 2,424 +0.00(+0.00%)
Jun 11, 2014 1.370 1.420 1.360 1.420 19,880 +0.00(+0.07%)
Jun 10, 2014 1.419 1.430 1.419 1.419 5,000 +0.05(+3.58%)
Jun 06, 2014 1.360 1.370 1.360 1.370 1,400 -0.03(-2.14%)
Jun 04, 2014 1.400 1.400 1.400 1.400 0 -0.02(-1.41%)
Jun 03, 2014 1.480 1.480 1.380 1.420 12,579 -0.03(-2.07%)
Jun 02, 2014 1.400 1.450 1.360 1.450 8,573 -0.03(-2.03%)
May 30, 2014 1.480 1.480 1.410 1.480 2,400 +0.02(+1.37%)
May 29, 2014 1.460 1.470 1.370 1.460 10,158 +0.10(+7.35%)
May 28, 2014 1.370 1.460 1.330 1.360 9,361 -0.09(-6.21%)
May 27, 2014 1.370 1.460 1.360 1.450 9,587 +0.08(+5.84%)
May 23, 2014 1.420 1.370 1.370 1.370 1,100 -0.07(-4.86%)
May 22, 2014 1.410 1.500 1.330 1.440 4,737 -0.04(-2.70%)
May 21, 2014 1.010 1.540 1.010 1.480 7,535 +0.03(+2.07%)
May 20, 2014 1.440 1.460 1.420 1.450 3,357 -0.02(-1.36%)
May 19, 2014 1.430 1.480 1.430 1.470 1,252 -0.01(-0.67%)
May 16, 2014 1.490 1.490 1.480 1.480 2,300 -0.02(-1.34%)
May 14, 2014 1.510 1.500 1.500 1.500 800 -0.01(-0.66%)
May 13, 2014 1.550 1.550 1.440 1.510 5,603 +0.02(+1.34%)
May 12, 2014 1.540 1.565 1.490 1.490 1,060 +0.00(+0.00%)
May 09, 2014 1.490 1.490 1.490 1.490 10 +0.00(+0.00%)
May 08, 2014 1.510 1.511 1.480 1.490 1,268 -0.02(-1.32%)
May 07, 2014 1.550 1.550 1.510 1.510 1,086 -0.05(-3.21%)
May 06, 2014 1.530 1.560 1.500 1.560 800 -0.02(-1.27%)
May 05, 2014 1.495 1.580 1.460 1.580 1,790 +0.08(+5.33%)
May 02, 2014 1.510 1.510 1.500 1.500 2,714 -0.07(-4.46%)
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.