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 (%)
May 31, 2019 1.520 1.560 1.520 1.560 13,600 +0.04(+2.63%)
May 30, 2019 1.530 1.570 1.520 1.520 8,938 -0.01(-0.65%)
May 29, 2019 1.540 1.540 1.460 1.530 23,636 +0.01(+0.66%)
May 28, 2019 1.460 1.540 1.460 1.520 29,090 -0.02(-1.30%)
May 24, 2019 1.540 1.540 1.520 1.540 7,200 -0.01(-0.65%)
May 23, 2019 1.540 1.550 1.530 1.550 16,566 -0.02(-1.27%)
May 22, 2019 1.540 1.570 1.540 1.570 3,809 +0.00(+0.00%)
May 21, 2019 1.560 1.570 1.560 1.570 6,034 +0.00(+0.00%)
May 20, 2019 1.562 1.570 1.540 1.570 11,489 +0.00(+0.00%)
May 17, 2019 1.560 1.570 1.550 1.570 4,400 +0.03(+1.95%)
May 16, 2019 1.570 1.570 1.540 1.540 205 -0.03(-1.91%)
May 15, 2019 1.569 1.570 1.516 1.570 3,924 +0.03(+1.95%)
May 14, 2019 1.540 1.540 1.540 1.540 103 +0.00(+0.00%)
May 13, 2019 1.538 1.540 1.520 1.540 12,895 -0.03(-1.91%)
May 10, 2019 1.510 1.570 1.510 1.570 5,900 +0.01(+0.64%)
May 09, 2019 1.510 1.570 1.500 1.560 22,738 +0.03(+1.96%)
May 08, 2019 1.530 1.530 1.530 1.530 759 +0.03(+1.88%)
May 07, 2019 1.558 1.558 1.502 1.502 20,750 -0.04(-2.40%)
May 06, 2019 1.410 1.560 1.410 1.539 10,718 +0.04(+2.57%)
May 03, 2019 1.500 1.510 1.500 1.500 5,400 +0.00(+0.00%)
May 02, 2019 1.530 1.530 1.500 1.500 11,381 -0.03(-1.96%)
May 01, 2019 1.507 1.530 1.507 1.530 12,447 +0.03(+2.00%)
Apr 30, 2019 1.540 1.540 1.492 1.500 15,266 -0.03(-1.96%)
Apr 29, 2019 1.530 1.540 1.502 1.530 4,902 +0.05(+3.38%)
Apr 26, 2019 1.500 1.510 1.470 1.480 6,700 -0.03(-1.99%)
Apr 25, 2019 1.470 1.510 1.470 1.510 11,326 +0.04(+2.72%)
Apr 24, 2019 1.470 1.480 1.470 1.470 5,417 -0.01(-0.68%)
Apr 23, 2019 1.490 1.500 1.470 1.480 8,126 -0.03(-1.99%)
Apr 22, 2019 1.520 1.520 1.470 1.510 6,070 +0.01(+0.67%)
Apr 18, 2019 1.490 1.500 1.480 1.500 38,900 +0.00(+0.00%)
Apr 17, 2019 1.520 1.520 1.500 1.500 1,553 -0.01(-0.66%)
Apr 16, 2019 1.550 1.550 1.510 1.510 2,662 -0.03(-1.95%)
Apr 15, 2019 1.520 1.540 1.487 1.540 7,922 +0.03(+1.99%)
Apr 12, 2019 1.480 1.510 1.480 1.510 1,300 +0.02(+1.34%)
Apr 11, 2019 1.460 1.490 1.460 1.490 3,818 +0.03(+2.41%)
Apr 10, 2019 1.480 1.520 1.420 1.455 77,633 -0.07(-4.90%)
Apr 09, 2019 1.510 1.560 1.510 1.530 13,841 -0.03(-1.92%)
Apr 08, 2019 1.620 1.620 1.510 1.560 14,651 +0.07(+4.52%)
Apr 05, 2019 1.510 1.510 1.493 1.493 2,300 -0.03(-1.81%)
Apr 04, 2019 1.530 1.540 1.520 1.520 5,851 +0.00(+0.01%)
Apr 03, 2019 1.492 1.520 1.492 1.520 4,807 +0.08(+5.56%)
Apr 02, 2019 1.600 1.600 1.440 1.440 168,766 -0.05(-3.36%)
Apr 01, 2019 1.710 1.720 1.710 1.490 29,604 -0.22(-12.87%)
Mar 29, 2019 1.710 1.710 1.700 1.710 4,600 -0.01(-0.58%)
Mar 28, 2019 1.720 1.720 1.720 1.720 8 +0.00(+0.00%)
Mar 27, 2019 1.709 1.730 1.702 1.720 21,138 +0.02(+1.18%)
Mar 26, 2019 1.750 1.760 1.690 1.700 20,200 -0.06(-3.41%)
Mar 25, 2019 1.740 1.790 1.740 1.760 4,610 +0.03(+1.73%)
Mar 22, 2019 1.760 1.800 1.728 1.730 13,100 +0.00(+0.00%)
Mar 21, 2019 1.730 1.740 1.730 1.730 14,479 +0.03(+1.76%)
Mar 20, 2019 1.730 1.730 1.700 1.700 4,674 -0.05(-2.86%)
Mar 19, 2019 1.790 1.800 1.750 1.750 9,823 +0.01(+0.57%)
Mar 18, 2019 1.810 1.814 1.740 1.740 22,547 +0.00(+0.00%)
Mar 15, 2019 1.700 1.740 1.700 1.740 76,800 +0.03(+1.75%)
Mar 14, 2019 1.720 1.720 1.680 1.710 23,475 -0.01(-0.58%)
Mar 13, 2019 1.720 1.720 1.720 1.720 944 +0.00(+0.00%)
Mar 12, 2019 1.720 1.730 1.718 1.720 12,916 +0.00(+0.00%)
Mar 11, 2019 1.720 1.720 1.718 1.720 5,871 +0.00(+0.00%)
Mar 08, 2019 1.720 1.720 1.710 1.720 5,600 -0.01(-0.57%)
Mar 07, 2019 1.703 1.750 1.703 1.730 16,970 +0.01(+0.58%)
Mar 06, 2019 1.738 1.740 1.705 1.720 25,496 -0.02(-1.15%)
Mar 05, 2019 1.780 1.780 1.700 1.740 65,429 -0.04(-2.25%)
Mar 04, 2019 1.780 1.780 1.760 1.780 3,928 +0.01(+0.56%)
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.