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 (%)
Jan 31, 2018 1.490 1.490 1.460 1.477 10,709 -0.00(-0.19%)
Jan 30, 2018 1.550 1.550 1.480 5,496 -0.07(-4.52%)
Jan 29, 2018 1.500 1.550 1.481 1.550 29,661 +0.04(+2.65%)
Jan 26, 2018 1.500 1.510 1.485 1.510 17,444 +0.01(+0.67%)
Jan 25, 2018 1.520 1.545 1.500 1.500 15,571 -0.02(-1.32%)
Jan 24, 2018 1.550 1.699 1.460 1.520 270,763 +0.00(+0.00%)
Jan 23, 2018 1.550 1.560 1.480 1.520 13,391 -0.04(-2.56%)
Jan 22, 2018 1.720 1.800 1.520 1.560 118,808 -0.14(-8.24%)
Jan 19, 2018 1.510 2.100 1.507 1.700 888,612 +0.20(+13.38%)
Jan 18, 2018 1.500 1.510 1.495 1.499 1,989 +0.01(+0.63%)
Jan 17, 2018 1.530 1.530 1.500 1.490 10,075 -0.03(-1.98%)
Jan 16, 2018 1.520 1.520 1.520 1.520 5,083 -0.01(-0.65%)
Jan 12, 2018 1.530 1.530 1.530 0 +0.00(+0.00%)
Jan 11, 2018 1.520 1.530 1.520 1.530 7,505 +0.00(+0.14%)
Jan 10, 2018 1.530 1.519 1.528 7,798 +0.01(+0.52%)
Jan 09, 2018 1.550 1.560 1.520 1.520 15,859 -0.04(-2.56%)
Jan 08, 2018 1.550 1.570 1.550 1.560 12,136 +0.00(+0.00%)
Jan 05, 2018 1.610 1.620 1.560 1.560 4,836 -0.06(-3.70%)
Jan 04, 2018 1.619 1.620 1.600 1.620 31,057 +0.01(+0.62%)
Jan 03, 2018 1.530 1.641 1.530 1.610 15,116 +0.08(+5.24%)
Jan 02, 2018 1.539 1.500 1.530 33,733 +0.03(+1.72%)
Dec 29, 2017 1.504 1.504 1.504 0 +0.03(+2.31%)
Dec 28, 2017 1.430 1.526 1.430 1.470 53,325 +0.05(+3.52%)
Dec 27, 2017 1.610 1.610 1.420 1.420 68,610 -0.18(-11.25%)
Dec 26, 2017 1.550 1.600 1.550 1.600 7,035 +0.06(+3.89%)
Dec 22, 2017 1.530 1.560 1.530 1.540 16,187 -0.01(-0.64%)
Dec 21, 2017 1.690 1.690 1.550 1.550 74,927 -0.13(-7.74%)
Dec 20, 2017 1.890 1.900 1.650 1.680 118,822 -0.15(-8.20%)
Dec 19, 2017 1.560 2.190 1.556 1.830 392,458 +0.26(+16.56%)
Dec 18, 2017 1.460 1.700 1.460 1.570 95,388 +0.12(+8.28%)
Dec 15, 2017 1.440 1.470 1.437 1.450 25,876 +0.02(+1.51%)
Dec 14, 2017 1.444 1.447 1.428 1.428 2,882 -0.01(-0.81%)
Dec 13, 2017 1.360 1.450 1.360 1.440 54,990 +0.04(+2.86%)
Dec 12, 2017 1.420 1.420 1.400 1.400 9,837 -0.02(-1.41%)
Dec 11, 2017 1.430 1.430 1.400 1.420 21,606 -0.04(-2.74%)
Dec 08, 2017 1.470 1.470 1.460 1.460 10,823 +0.03(+2.10%)
Dec 07, 2017 1.430 1.477 1.419 1.430 48,182 +0.05(+3.58%)
Dec 06, 2017 1.419 1.440 1.343 1.381 44,800 -0.06(-4.12%)
Dec 05, 2017 1.350 1.440 1.350 1.440 50,026 +0.11(+8.27%)
Dec 04, 2017 1.391 1.391 1.330 1.330 26,981 -0.04(-3.10%)
Dec 01, 2017 1.350 1.380 1.350 1.373 4,510 +0.02(+1.67%)
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%)
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.