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 )

1.720 +0.030 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Oct 31, 2014 1.330 1.350 1.270 1.350 2,600 +0.01(+0.75%)
Oct 30, 2014 1.340 1.340 1.300 1.340 2,175 -0.01(-0.74%)
Oct 29, 2014 1.310 1.350 1.280 1.350 8,178 +0.03(+2.27%)
Oct 28, 2014 1.310 1.350 1.280 1.320 5,491 -0.03(-2.22%)
Oct 27, 2014 1.320 1.350 1.250 1.350 7,000 +0.01(+0.75%)
Oct 24, 2014 1.350 1.360 1.330 1.340 1,425 +0.03(+2.29%)
Oct 23, 2014 1.360 1.400 1.290 1.310 3,656 -0.03(-2.24%)
Oct 22, 2014 1.300 1.380 1.300 1.340 9,506 +0.01(+0.75%)
Oct 21, 2014 1.380 1.380 1.330 1.330 1,794 +0.02(+1.53%)
Oct 20, 2014 1.270 1.330 1.270 1.310 6,900 -0.01(-0.76%)
Oct 17, 2014 1.290 1.350 1.290 1.320 4,038 +0.04(+3.13%)
Oct 16, 2014 1.230 1.290 1.230 1.280 7,173 +0.04(+3.23%)
Oct 15, 2014 1.270 1.300 1.200 1.240 3,234 +0.00(+0.00%)
Oct 14, 2014 1.340 1.340 1.200 1.240 12,797 -0.01(-0.80%)
Oct 13, 2014 1.270 1.320 1.250 1.250 6,919 -0.07(-5.30%)
Oct 10, 2014 1.320 1.420 1.310 1.320 6,349 -0.01(-0.75%)
Oct 09, 2014 1.360 1.370 1.330 1.330 3,059 -0.07(-5.24%)
Oct 08, 2014 1.350 1.410 1.350 1.404 3,250 +0.05(+3.97%)
Oct 07, 2014 1.430 1.430 1.345 1.350 28,997 -0.05(-3.57%)
Oct 06, 2014 1.450 1.450 1.378 1.400 2,815 +0.00(+0.00%)
Oct 03, 2014 1.400 1.420 1.400 1.400 20,522 +0.00(+0.00%)
Oct 02, 2014 1.450 1.450 1.376 1.400 2,475 -0.03(-2.10%)
Oct 01, 2014 1.400 1.460 1.400 1.430 13,990 -0.07(-4.67%)
Sep 30, 2014 1.460 1.500 1.410 1.500 2,600 +0.08(+5.63%)
Sep 29, 2014 1.460 1.460 1.400 1.420 3,945 -0.03(-2.07%)
Sep 26, 2014 1.450 1.460 1.440 1.450 1,143 -0.10(-6.45%)
Sep 25, 2014 1.460 1.550 1.410 1.550 33,799 +0.00(+0.00%)
Sep 24, 2014 1.470 1.550 1.450 1.550 2,563 +0.08(+5.44%)
Sep 23, 2014 1.420 1.480 1.420 1.470 3,507 -0.02(-1.34%)
Sep 22, 2014 1.510 1.510 1.490 1.490 660 -0.01(-0.67%)
Sep 19, 2014 1.500 1.500 1.500 1.500 207 -0.02(-1.32%)
Sep 18, 2014 1.550 1.550 1.500 1.520 5,321 +0.00(+0.00%)
Sep 17, 2014 1.560 1.560 1.480 1.520 35,500 +0.00(+0.00%)
Sep 16, 2014 1.560 1.560 1.520 1.520 1,328 +0.00(+0.00%)
Sep 15, 2014 1.540 1.560 1.510 1.520 4,807 -0.04(-2.56%)
Sep 12, 2014 1.560 1.560 1.560 1.560 112 -0.01(-0.64%)
Sep 11, 2014 1.570 1.570 1.570 1.570 100 +0.00(+0.00%)
Sep 10, 2014 1.540 1.570 1.540 1.570 300 +0.00(+0.00%)
Sep 09, 2014 1.620 1.620 1.570 1.570 1,800 -0.02(-1.26%)
Sep 08, 2014 1.630 1.630 1.590 1.590 4,077 +0.00(+0.00%)
Sep 05, 2014 1.600 1.600 1.590 1.590 200 +0.02(+1.27%)
Sep 04, 2014 1.550 1.590 1.540 1.570 11,934 -0.02(-1.26%)
Sep 03, 2014 1.550 1.600 1.530 1.590 26,396 +0.00(+0.00%)
Sep 02, 2014 1.520 1.610 1.520 1.590 5,190 -0.04(-2.45%)
Aug 29, 2014 1.590 1.630 1.630 1.630 2,700 +0.02(+1.24%)
Aug 28, 2014 1.540 1.610 1.530 1.610 8,615 +0.08(+5.23%)
Aug 27, 2014 1.610 1.610 1.530 1.530 32,603 -0.07(-4.38%)
Aug 26, 2014 1.610 1.610 1.595 1.600 1,800 +0.00(+0.00%)
Aug 25, 2014 1.550 1.600 1.550 1.600 7,020 +0.02(+1.27%)
Aug 22, 2014 1.590 1.590 1.530 1.580 800 -0.01(-0.63%)
Aug 21, 2014 1.580 1.590 1.580 1.590 12,800 +0.00(+0.00%)
Aug 20, 2014 1.550 1.590 1.570 1.590 200 +0.02(+1.27%)
Aug 19, 2014 1.550 1.600 1.550 1.570 25,414 +0.00(+0.00%)
Aug 18, 2014 1.600 1.610 1.550 1.570 9,000 -0.04(-2.48%)
Aug 15, 2014 1.600 1.610 1.600 1.610 5,700 +0.03(+1.91%)
Aug 14, 2014 1.550 1.580 1.550 1.580 500 +0.03(+1.93%)
Aug 13, 2014 1.480 1.580 1.480 1.550 59,416 +0.06(+4.03%)
Aug 11, 2014 1.530 1.490 1.490 1.490 3,200 -0.04(-2.61%)
Aug 07, 2014 1.590 1.530 1.530 1.530 21,500 -0.10(-6.13%)
Aug 06, 2014 1.630 1.630 1.630 1.630 2 +0.00(+0.00%)
Aug 05, 2014 1.650 1.650 1.430 1.630 7,765 +0.06(+3.82%)
Aug 04, 2014 1.650 1.650 1.570 1.570 1,138 -0.01(-0.63%)
Aug 01, 2014 1.540 1.650 1.540 1.580 920 -0.08(-4.82%)
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%)
May 01, 2014 1.490 1.570 1.480 1.570 1,700 -0.01(-0.63%)
Apr 30, 2014 1.570 1.580 1.460 1.580 8,534 +0.00(+0.00%)
Apr 28, 2014 1.550 1.580 1.580 1.580 3,900 +0.01(+0.64%)
Apr 25, 2014 1.580 1.580 1.530 1.570 730 +0.01(+0.64%)
Apr 24, 2014 1.580 1.580 1.490 1.560 867 +0.02(+1.30%)
Apr 23, 2014 1.570 1.580 1.490 1.540 8,260 -0.02(-1.28%)
Apr 22, 2014 1.570 1.570 1.550 1.560 9,037 -0.01(-0.64%)
Apr 21, 2014 1.450 1.570 1.450 1.570 5,220 +0.09(+6.08%)
Apr 17, 2014 1.570 1.480 1.480 1.480 17,000 -0.09(-5.73%)
Apr 16, 2014 1.570 1.590 1.520 1.570 900 -0.01(-0.64%)
Apr 15, 2014 1.600 1.620 1.550 1.580 16,957 +0.02(+1.28%)
Apr 14, 2014 1.500 1.660 1.500 1.560 105,382 +0.04(+2.63%)
Apr 11, 2014 1.470 1.520 1.470 1.520 1,400 +0.00(+0.00%)
Apr 10, 2014 1.460 1.520 1.450 1.520 2,700 -0.05(-3.18%)
Apr 09, 2014 1.570 1.570 1.510 1.570 1,371 +0.03(+1.95%)
Apr 08, 2014 1.580 1.580 1.500 1.540 900 +0.01(+0.65%)
Apr 07, 2014 1.600 1.600 1.470 1.530 12,584 -0.09(-5.56%)
Apr 04, 2014 1.490 1.630 1.490 1.620 6,926 +0.02(+1.25%)
Apr 03, 2014 1.550 1.640 1.500 1.600 3,700 -0.01(-0.62%)
Apr 02, 2014 1.580 1.670 1.500 1.610 6,503 -0.03(-1.83%)
Apr 01, 2014 1.590 1.680 1.510 1.640 9,530 -0.06(-3.53%)
Mar 31, 2014 1.710 1.720 1.660 1.700 1,720 +0.00(+0.00%)
Mar 28, 2014 1.700 1.720 1.660 1.700 3,433 +0.01(+0.59%)
Mar 27, 2014 1.720 1.720 1.620 1.690 8,616 -0.01(-0.59%)
Mar 26, 2014 1.690 1.700 1.640 1.700 900 +0.01(+0.59%)
Mar 25, 2014 1.530 1.690 1.530 1.690 23,794 +0.04(+2.42%)
Mar 24, 2014 1.670 1.690 1.620 1.650 3,754 +0.10(+6.45%)
Mar 21, 2014 1.510 1.550 1.490 1.550 14,300 +0.03(+1.97%)
Mar 20, 2014 1.430 1.530 1.430 1.520 88,827 +0.04(+2.70%)
Mar 19, 2014 1.450 1.500 1.420 1.480 2,602 +0.03(+2.07%)
Mar 18, 2014 1.480 1.480 1.370 1.450 47,410 -0.02(-1.36%)
Mar 17, 2014 1.450 1.500 1.421 1.470 9,229 +0.00(+0.00%)
Mar 14, 2014 1.430 1.470 1.424 1.470 3,156 +0.04(+2.80%)
Mar 13, 2014 1.430 1.430 1.401 1.430 4,523 -0.01(-0.69%)
Mar 12, 2014 1.410 1.440 1.390 1.440 3,676 +0.01(+0.70%)
Mar 11, 2014 1.430 1.450 1.410 1.430 1,987 +0.00(+0.00%)
Mar 10, 2014 1.390 1.450 1.380 1.430 16,937 +0.03(+2.14%)
Mar 07, 2014 1.400 1.420 1.400 1.400 6,800 +0.01(+0.73%)
Mar 06, 2014 1.410 1.430 1.380 1.390 21,549 -0.03(-2.11%)
Mar 05, 2014 1.441 1.450 1.410 1.420 11,168 -0.03(-2.07%)
Mar 04, 2014 1.450 1.466 1.450 1.450 8,142 +0.00(+0.00%)
Mar 03, 2014 1.220 1.500 1.220 1.450 14,020 -0.03(-2.03%)
Feb 28, 2014 1.450 1.510 1.430 1.480 8,080 +0.04(+2.78%)
Feb 27, 2014 1.440 1.440 1.440 1.440 239 -0.01(-0.69%)
Feb 26, 2014 1.440 1.450 1.439 1.450 4,242 +0.01(+0.69%)
Feb 25, 2014 1.430 1.450 1.430 1.440 4,200 +0.02(+1.41%)
Feb 24, 2014 1.410 1.430 1.400 1.420 7,020 -0.01(-0.69%)
Feb 21, 2014 1.430 1.430 1.430 1.430 407 -0.00(-0.01%)
Feb 20, 2014 1.430 1.450 1.420 1.430 1,228 +0.01(+0.42%)
Feb 19, 2014 1.420 1.424 1.420 1.424 13,324 +0.00(+0.28%)
Feb 18, 2014 1.380 1.430 1.380 1.420 791 +0.01(+0.71%)
Feb 14, 2014 1.440 1.410 1.410 1.410 22,700 -0.02(-1.40%)
Feb 13, 2014 1.470 1.470 1.430 1.430 200 -0.02(-1.37%)
Feb 11, 2014 1.450 1.450 1.450 1.450 0 -0.04(-2.69%)
Feb 10, 2014 1.450 1.490 1.370 1.490 51,412 +0.12(+8.77%)
Feb 06, 2014 1.430 1.370 1.370 1.370 4,900 -0.07(-4.87%)
Feb 04, 2014 1.430 1.440 1.440 1.440 24,400 +0.02(+1.41%)
Feb 03, 2014 1.420 1.450 1.360 1.420 41,554 +0.00(+0.00%)
Jan 31, 2014 1.410 1.420 1.350 1.420 14,445 -0.03(-2.07%)
Jan 30, 2014 1.400 1.450 1.380 1.450 6,339 +0.04(+2.84%)
Jan 29, 2014 1.400 1.420 1.370 1.410 15,561 +0.00(+0.00%)
Jan 28, 2014 1.390 1.420 1.350 1.410 21,778 -0.01(-0.70%)
Jan 27, 2014 1.380 1.430 1.350 1.420 18,517 +0.04(+2.89%)
Jan 23, 2014 1.400 1.380 1.380 1.380 600 -0.04(-2.82%)
Jan 22, 2014 1.380 1.420 1.380 1.420 500 -0.01(-0.70%)
Jan 21, 2014 1.340 1.430 1.340 1.430 815 +0.01(+0.70%)
Jan 17, 2014 1.350 1.420 1.420 1.420 8,700 +0.01(+0.71%)
Jan 16, 2014 1.360 1.420 1.360 1.410 6,775 -0.02(-1.40%)
Jan 15, 2014 1.440 1.440 1.430 1.430 200 +0.01(+0.70%)
Jan 14, 2014 1.420 1.420 1.420 1.420 8 +0.00(+0.00%)
Jan 13, 2014 1.390 1.420 1.390 1.420 1,100 -0.01(-0.70%)
Jan 10, 2014 1.440 1.450 1.420 1.430 1,900 +0.01(+0.70%)
Jan 08, 2014 1.430 1.420 1.420 1.420 300 +0.02(+1.43%)
Jan 07, 2014 1.398 1.410 1.370 1.400 2,300 -0.04(-2.78%)
Jan 06, 2014 1.370 1.440 1.370 1.440 4,059 +0.06(+4.35%)
Jan 03, 2014 1.390 1.400 1.340 1.380 7,478 -0.07(-4.83%)
Jan 02, 2014 1.400 1.450 1.400 1.450 9,601 +0.00(+0.00%)
Dec 31, 2013 1.410 1.450 1.450 1.450 14,400 +0.04(+2.84%)
Dec 30, 2013 1.370 1.440 1.350 1.410 8,012 -0.04(-2.76%)
Dec 27, 2013 1.440 1.450 1.440 1.450 801 +0.03(+2.11%)
Dec 26, 2013 1.380 1.420 1.380 1.420 2,212 -0.00(-0.01%)
Dec 24, 2013 1.400 1.450 1.400 1.420 2,700 +0.02(+1.44%)
Dec 23, 2013 1.370 1.400 1.370 1.400 1,623 +0.02(+1.60%)
Dec 20, 2013 1.400 1.400 1.378 1.378 4,751 -0.01(-0.86%)
Dec 19, 2013 1.420 1.420 1.351 1.390 723 +0.01(+0.72%)
Dec 18, 2013 1.330 1.440 1.330 1.380 17,302 +0.01(+0.73%)
Dec 17, 2013 1.330 1.370 1.330 1.370 7,524 -0.01(-0.72%)
Dec 16, 2013 1.340 1.380 1.330 1.380 4,101 -0.02(-1.43%)
Dec 13, 2013 1.380 1.400 1.380 1.400 1,292 +0.00(+0.00%)
Dec 12, 2013 1.360 1.400 1.330 1.400 14,342 +0.00(+0.00%)
Dec 11, 2013 1.420 1.420 1.360 1.400 10,100 +0.01(+0.65%)
Dec 10, 2013 1.380 1.410 1.360 1.391 31,886 -0.04(-2.73%)
Dec 09, 2013 1.430 1.440 1.410 1.430 2,020 -0.01(-0.69%)
Dec 06, 2013 1.410 1.440 1.410 1.440 400 +0.04(+2.86%)
Dec 05, 2013 1.430 1.430 1.380 1.400 1,960 -0.03(-2.10%)
Dec 04, 2013 1.410 1.440 1.380 1.430 7,453 -0.01(-0.69%)
Dec 03, 2013 1.380 1.450 1.380 1.440 6,744 -0.02(-1.37%)
Nov 29, 2013 1.460 1.460 1.460 1.460 0 +0.02(+1.39%)
Nov 27, 2013 1.460 1.460 1.380 1.440 22,087 -0.03(-2.04%)
Nov 26, 2013 1.390 1.470 1.380 1.470 29,076 +0.00(+0.00%)
Nov 25, 2013 1.420 1.470 1.420 1.470 1,000 +0.04(+3.09%)
Nov 22, 2013 1.420 1.429 1.380 1.426 13,678 +0.01(+0.42%)
Nov 21, 2013 1.430 1.430 1.420 1.420 3,100 +0.04(+2.90%)
Nov 20, 2013 1.410 1.420 1.380 1.380 9,916 -0.05(-3.50%)
Nov 19, 2013 1.390 1.430 1.380 1.430 2,895 +0.01(+0.70%)
Nov 18, 2013 1.430 1.430 1.380 1.420 6,974 -0.01(-0.70%)
Nov 15, 2013 1.430 1.430 1.430 1.430 410 -0.01(-1.01%)
Nov 14, 2013 1.380 1.470 1.380 1.445 5,248 +0.01(+1.02%)
Nov 11, 2013 1.410 1.430 1.430 1.430 6,900 +0.00(+0.01%)
Nov 08, 2013 1.420 1.430 1.410 1.430 2,800 -0.00(-0.01%)
Nov 05, 2013 1.430 1.430 1.430 1.430 300 +0.00(+0.00%)
Nov 04, 2013 1.440 1.470 1.370 1.430 70,588 -0.03(-2.05%)
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.