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 (%)
Mar 30, 2012 1.880 1.950 1.810 1.950 15,106 +0.05(+2.63%)
Mar 29, 2012 1.930 1.950 1.899 1.900 8,346 -0.11(-5.47%)
Mar 28, 2012 2.010 2.010 1.880 2.010 8,605 -0.02(-0.99%)
Mar 27, 2012 1.980 2.050 1.940 2.030 11,085 +0.06(+3.05%)
Mar 26, 2012 2.020 2.020 1.810 1.970 19,269 -0.08(-3.90%)
Mar 23, 2012 2.040 2.050 2.010 2.050 21,718 +0.00(+0.16%)
Mar 22, 2012 2.020 2.047 2.005 2.047 1,503 -0.00(-0.16%)
Mar 21, 2012 2.060 2.060 2.010 2.050 2,205 +0.06(+3.01%)
Mar 20, 2012 1.980 2.050 1.980 1.990 8,410 -0.06(-2.92%)
Mar 19, 2012 1.920 2.080 1.920 2.050 99,491 +0.17(+9.05%)
Mar 16, 2012 1.800 1.880 1.800 1.880 57,543 +0.09(+5.02%)
Mar 15, 2012 1.800 1.800 1.760 1.790 47,920 -0.01(-0.56%)
Mar 14, 2012 1.780 1.800 1.760 1.800 13,813 +0.02(+1.12%)
Mar 13, 2012 1.760 1.790 1.760 1.780 4,599 +0.04(+2.30%)
Mar 12, 2012 1.700 1.740 1.700 1.740 1,630 +0.04(+2.40%)
Mar 09, 2012 1.680 1.700 1.680 1.699 2,319 +0.02(+1.15%)
Mar 08, 2012 1.680 1.680 1.680 1.680 4,970 -0.00(-0.01%)
Mar 07, 2012 1.710 1.710 1.680 1.680 2,613 -0.04(-2.27%)
Mar 06, 2012 1.680 1.719 1.680 1.719 3,537 +0.02(+1.12%)
Mar 05, 2012 1.700 1.700 1.690 1.700 5,028 -0.02(-1.16%)
Mar 02, 2012 1.730 1.730 1.680 1.720 7,293 +0.01(+0.58%)
Mar 01, 2012 1.710 1.740 1.690 1.710 7,871 -0.04(-2.29%)
Feb 29, 2012 1.700 1.750 1.680 1.750 3,900 +0.03(+1.74%)
Feb 28, 2012 1.680 1.770 1.670 1.720 24,773 +0.05(+2.99%)
Feb 27, 2012 1.780 1.780 1.670 1.670 27,427 -0.08(-4.57%)
Feb 24, 2012 1.700 1.770 1.700 1.750 20,246 +0.06(+3.55%)
Feb 23, 2012 1.640 1.800 1.640 1.690 64,261 +0.06(+3.68%)
Feb 22, 2012 1.620 1.630 1.620 1.630 600 -0.01(-0.67%)
Feb 21, 2012 1.620 1.650 1.620 1.641 3,100 +0.04(+2.56%)
Feb 17, 2012 1.690 1.690 1.600 1.600 2,954 -0.09(-5.32%)
Feb 16, 2012 1.670 1.690 1.670 1.690 6,300 +0.05(+3.05%)
Feb 14, 2012 1.650 1.640 1.640 1.640 1,700 -0.02(-1.20%)
Feb 13, 2012 1.690 1.690 1.660 1.660 1,348 -0.03(-1.78%)
Feb 10, 2012 1.680 1.690 1.680 1.690 3,286 +0.02(+1.16%)
Feb 09, 2012 1.660 1.673 1.660 1.671 3,719 -0.01(-0.56%)
Feb 08, 2012 1.740 1.740 1.640 1.680 6,400 -0.06(-3.45%)
Feb 07, 2012 1.750 1.750 1.730 1.740 6,770 -0.01(-0.57%)
Feb 06, 2012 1.730 1.750 1.730 1.750 1,286 +0.02(+1.16%)
Feb 03, 2012 1.660 1.740 1.660 1.730 8,086 +0.01(+0.58%)
Feb 02, 2012 1.650 1.720 1.650 1.720 6,978 +0.09(+5.46%)
Feb 01, 2012 1.580 1.650 1.580 1.631 5,569 +0.01(+0.68%)
Jan 31, 2012 1.660 1.700 1.570 1.620 8,482 -0.07(-4.16%)
Jan 30, 2012 1.710 1.720 1.690 1.690 4,263 +0.00(+0.02%)
Jan 27, 2012 1.720 1.720 1.630 1.690 6,502 -0.03(-1.74%)
Jan 26, 2012 1.740 1.740 1.720 1.720 671 -0.01(-0.58%)
Jan 25, 2012 1.770 1.770 1.730 1.730 3,777 -0.08(-4.42%)
Jan 24, 2012 1.730 1.810 1.730 1.810 2,600 +0.10(+5.85%)
Jan 23, 2012 1.700 1.711 1.700 1.710 6,170 +0.01(+0.59%)
Jan 20, 2012 1.700 1.700 1.700 1.700 600 +0.00(+0.00%)
Jan 18, 2012 1.670 1.700 1.700 1.700 3,900 +0.04(+2.41%)
Jan 17, 2012 1.590 1.680 1.590 1.660 6,760 -0.02(-1.19%)
Jan 13, 2012 1.660 1.680 1.640 1.680 1,391 -0.01(-0.59%)
Jan 12, 2012 1.610 1.700 1.590 1.690 3,100 +0.00(+0.00%)
Jan 11, 2012 1.610 1.690 1.600 1.690 5,175 +0.01(+0.60%)
Jan 10, 2012 1.710 1.720 1.650 1.680 22,139 -0.01(-0.59%)
Jan 09, 2012 1.750 1.750 1.650 1.690 12,414 -0.06(-3.43%)
Jan 06, 2012 1.740 1.770 1.728 1.750 7,800 -0.01(-0.57%)
Jan 05, 2012 1.700 1.780 1.700 1.760 2,971 -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.