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 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%)
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.