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 )

1.610 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 2.580 2.600 2.600 2.600 6,700 -0.02(-0.76%)
Dec 30, 2009 2.480 2.640 2.480 2.620 9,293 +0.14(+5.65%)
Dec 29, 2009 2.500 2.500 2.480 2.480 5,500 -0.01(-0.44%)
Dec 28, 2009 2.540 2.540 2.491 2.491 2,400 -0.03(-1.15%)
Dec 24, 2009 2.600 2.600 2.500 2.520 10,750 -0.08(-3.08%)
Dec 23, 2009 2.550 2.680 2.550 2.600 6,000 +0.06(+2.24%)
Dec 22, 2009 2.570 2.650 2.543 2.543 9,847 -0.06(-2.19%)
Dec 21, 2009 2.650 2.650 2.600 2.600 464 +0.00(+0.00%)
Dec 18, 2009 2.610 2.610 2.600 2.600 9,190 +0.00(+0.00%)
Dec 17, 2009 2.650 2.650 2.600 2.600 1,200 -0.10(-3.70%)
Dec 16, 2009 2.600 2.700 2.600 2.700 11,017 +0.09(+3.45%)
Dec 15, 2009 2.570 2.610 2.570 2.610 3,309 +0.04(+1.56%)
Dec 14, 2009 2.570 2.570 2.570 2.570 100 +0.01(+0.39%)
Dec 11, 2009 2.570 2.570 2.560 2.560 1,628 +0.00(+0.00%)
Dec 10, 2009 2.610 2.610 2.560 2.560 300 -0.01(-0.39%)
Dec 09, 2009 2.560 2.600 2.560 2.570 6,000 +0.03(+1.19%)
Dec 08, 2009 2.540 2.560 2.540 2.540 1,252 -0.01(-0.39%)
Dec 07, 2009 2.540 2.590 2.540 2.550 2,600 -0.05(-1.92%)
Dec 04, 2009 2.500 2.700 2.500 2.600 13,440 +0.15(+6.12%)
Dec 03, 2009 2.500 2.500 2.450 2.450 1,500 +0.02(+0.82%)
Dec 02, 2009 2.480 2.480 2.430 2.430 440 +0.00(+0.00%)
Dec 01, 2009 2.550 2.600 2.420 2.430 22,197 -0.15(-5.74%)
Nov 30, 2009 2.520 2.600 2.520 2.578 800 -0.07(-2.72%)
Nov 27, 2009 2.650 2.650 2.650 2.650 500 -0.07(-2.57%)
Nov 25, 2009 2.700 2.720 2.530 2.720 3,000 +0.03(+1.12%)
Nov 24, 2009 2.620 2.740 2.550 2.690 2,854 +0.06(+2.28%)
Nov 23, 2009 2.540 2.640 2.520 2.630 2,800 +0.00(+0.00%)
Nov 20, 2009 2.540 2.630 2.540 2.630 2,200 +0.21(+8.68%)
Nov 19, 2009 2.560 2.590 2.420 2.420 3,234 -0.12(-4.72%)
Nov 18, 2009 2.370 2.550 2.350 2.540 11,900 -0.06(-2.31%)
Nov 17, 2009 2.550 2.600 2.420 2.600 2,300 +0.01(+0.39%)
Nov 16, 2009 2.600 2.600 2.590 2.590 1,000 +0.06(+2.37%)
Nov 13, 2009 2.550 2.550 2.530 2.530 700 -0.02(-0.78%)
Nov 12, 2009 2.550 2.550 2.450 2.550 3,984 -0.10(-3.63%)
Nov 11, 2009 2.500 2.646 2.500 2.646 2,512 +0.05(+1.77%)
Nov 10, 2009 2.600 2.600 2.422 2.600 3,255 -0.05(-1.89%)
Nov 09, 2009 2.700 2.750 2.600 2.650 1,770 -0.10(-3.63%)
Nov 06, 2009 2.750 2.800 2.460 2.750 10,900 +0.08(+3.17%)
Nov 05, 2009 2.620 2.670 2.620 2.666 1,062 -0.02(-0.91%)
Nov 04, 2009 2.620 2.690 2.620 2.690 340 +0.00(+0.00%)
Nov 03, 2009 2.690 2.690 2.690 2.690 300 +0.00(+0.00%)
Oct 29, 2009 2.690 2.690 2.690 2.690 0 +0.04(+1.51%)
Oct 28, 2009 2.600 2.720 2.600 2.650 2,600 +0.00(+0.00%)
Oct 27, 2009 2.685 2.720 2.626 2.650 5,061 -0.05(-1.85%)
Oct 26, 2009 2.600 2.700 2.500 2.700 3,000 -0.05(-1.82%)
Oct 23, 2009 2.700 2.800 2.700 2.750 1,070 +0.00(+0.00%)
Oct 22, 2009 2.750 2.800 2.730 2.750 13,660 +0.00(+0.00%)
Oct 21, 2009 2.700 2.750 2.610 2.750 7,359 +0.02(+0.73%)
Oct 20, 2009 2.750 2.750 2.730 2.730 450 -0.07(-2.50%)
Oct 19, 2009 2.650 2.800 2.650 2.800 5,000 +0.00(+0.00%)
Oct 16, 2009 2.950 2.950 2.800 2.800 3,234 -0.19(-6.35%)
Oct 15, 2009 2.850 3.050 2.850 2.990 7,896 -0.01(-0.33%)
Oct 14, 2009 2.910 3.000 2.810 3.000 1,825 +0.19(+6.76%)
Oct 13, 2009 2.800 2.910 2.800 2.810 3,900 +0.10(+3.69%)
Oct 12, 2009 2.800 2.900 2.610 2.710 9,250 -0.19(-6.55%)
Oct 09, 2009 2.900 2.900 2.900 2.900 200 +0.10(+3.57%)
Oct 08, 2009 2.800 2.800 2.700 2.800 520 -0.10(-3.45%)
Oct 07, 2009 2.900 2.900 2.900 2.900 200 -0.10(-3.33%)
Oct 06, 2009 2.600 3.000 2.600 3.000 7,000 +0.31(+11.52%)
Oct 05, 2009 2.690 2.810 2.540 2.690 8,771 -0.02(-0.74%)
Oct 02, 2009 2.600 2.710 2.600 2.710 2,570 +0.01(+0.37%)
Oct 01, 2009 2.600 2.700 2.600 2.700 200 +0.00(+0.00%)
Sep 30, 2009 2.900 2.900 2.600 2.700 5,300 -0.20(-6.90%)
Sep 25, 2009 2.900 2.900 2.900 2.900 900 +0.00(+0.00%)
Sep 24, 2009 2.800 2.900 2.720 2.900 1,400 +0.00(+0.00%)
Sep 23, 2009 2.950 2.960 2.800 2.900 8,375 +0.00(+0.00%)
Sep 22, 2009 2.900 2.930 2.900 2.900 1,400 +0.01(+0.35%)
Sep 21, 2009 2.890 2.890 2.890 2.890 100 +0.00(+0.00%)
Sep 18, 2009 2.880 2.890 2.880 2.890 940 +0.02(+0.70%)
Sep 17, 2009 2.660 3.100 2.550 2.870 16,848 +0.16(+5.90%)
Sep 16, 2009 2.650 2.850 2.610 2.710 6,300 -0.04(-1.45%)
Sep 15, 2009 2.740 2.750 2.500 2.750 2,500 +0.01(+0.36%)
Sep 14, 2009 2.650 2.740 2.650 2.740 600 +0.12(+4.58%)
Sep 11, 2009 2.700 2.740 2.450 2.620 4,420 -0.03(-1.13%)
Sep 10, 2009 2.650 2.650 2.650 2.650 100 -0.05(-1.85%)
Sep 09, 2009 2.600 2.700 2.600 2.700 400 +0.01(+0.48%)
Sep 08, 2009 2.610 2.750 2.610 2.687 1,274 +0.13(+4.96%)
Sep 04, 2009 2.610 2.650 2.500 2.560 6,528 -0.12(-4.47%)
Sep 03, 2009 2.680 2.680 2.680 2.680 200 -0.05(-1.83%)
Sep 02, 2009 2.780 2.780 2.730 2.730 300 +0.01(+0.37%)
Sep 01, 2009 2.820 2.820 2.500 2.720 8,900 -0.13(-4.56%)
Aug 31, 2009 2.857 2.860 2.600 2.850 2,176 +0.00(+0.00%)
Aug 28, 2009 2.850 2.850 2.850 2.850 2,100 +0.05(+1.78%)
Aug 27, 2009 2.850 2.850 2.650 2.800 2,998 -0.10(-3.45%)
Aug 26, 2009 2.950 2.950 2.900 2.900 900 -0.01(-0.41%)
Aug 25, 2009 2.940 2.940 2.910 2.912 1,100 -0.04(-1.29%)
Aug 24, 2009 2.900 3.000 2.898 2.950 3,680 +0.05(+1.72%)
Aug 21, 2009 2.900 2.900 2.900 2.900 100 -0.05(-1.69%)
Aug 20, 2009 2.840 3.000 2.840 2.950 1,100 +0.05(+1.72%)
Aug 19, 2009 2.970 2.990 2.533 2.900 7,789 -0.07(-2.36%)
Aug 18, 2009 3.020 3.020 2.970 2.970 1,100 -0.01(-0.33%)
Aug 17, 2009 2.930 3.030 2.930 2.980 700 +0.00(+0.00%)
Aug 14, 2009 2.790 3.010 2.790 2.980 27,151 +0.24(+8.76%)
Aug 13, 2009 2.760 2.760 2.740 2.740 7,700 +0.03(+1.11%)
Aug 12, 2009 2.920 2.920 2.630 2.710 14,393 -0.26(-8.75%)
Aug 11, 2009 2.850 2.990 2.460 2.970 14,245 +0.17(+6.07%)
Aug 10, 2009 2.750 2.870 2.749 2.800 4,681 +0.10(+3.70%)
Aug 07, 2009 2.700 2.700 2.650 2.700 4,306 -0.00(-0.00%)
Aug 06, 2009 2.690 2.750 2.660 2.700 8,738 +0.06(+2.27%)
Aug 05, 2009 2.460 2.690 2.450 2.640 11,974 -0.01(-0.37%)
Aug 04, 2009 2.660 2.700 2.460 2.650 10,761 +0.09(+3.52%)
Aug 03, 2009 2.500 2.560 2.420 2.560 24,497 +0.05(+1.99%)
Jul 31, 2009 2.590 2.600 2.510 2.510 4,000 +0.01(+0.40%)
Jul 30, 2009 2.390 2.550 2.390 2.500 19,815 +0.13(+5.48%)
Jul 28, 2009 2.370 2.370 2.370 2.370 0 -0.03(-1.24%)
Jul 27, 2009 2.400 2.400 2.400 2.400 1,400 +0.05(+2.13%)
Jul 24, 2009 2.300 2.350 2.300 2.350 740 +0.00(+0.00%)
Jul 23, 2009 2.390 2.400 2.345 2.350 2,649 +0.01(+0.43%)
Jul 22, 2009 2.360 2.360 2.290 2.340 4,200 -0.07(-2.90%)
Jul 16, 2009 2.450 2.410 2.410 2.410 3,900 +0.01(+0.42%)
Jul 15, 2009 2.460 2.460 2.350 2.400 2,300 -0.01(-0.41%)
Jul 14, 2009 2.410 2.410 2.310 2.410 4,200 -0.01(-0.41%)
Jul 13, 2009 2.480 2.530 2.420 2.420 4,935 -0.12(-4.72%)
Jul 10, 2009 2.550 2.550 2.520 2.540 1,400 +0.02(+0.79%)
Jul 09, 2009 2.500 2.550 2.200 2.520 2,650 -0.03(-1.18%)
Jul 07, 2009 2.550 2.550 2.550 2.550 3,700 +0.00(+0.00%)
Jul 06, 2009 2.500 2.550 2.500 2.550 300 +0.15(+6.25%)
Jul 02, 2009 2.450 2.450 2.400 2.400 2,700 -0.04(-1.64%)
Jul 01, 2009 2.540 2.581 2.370 2.440 5,002 -0.05(-2.01%)
Jun 30, 2009 2.550 2.550 2.470 2.490 2,640 -0.01(-0.40%)
Jun 29, 2009 2.400 2.500 2.400 2.500 6,300 +0.09(+3.73%)
Jun 26, 2009 2.600 2.600 2.320 2.410 6,500 -0.14(-5.49%)
Jun 25, 2009 2.550 2.550 2.550 2.550 1,700 +0.10(+4.08%)
Jun 24, 2009 2.500 2.500 2.270 2.450 6,753 -0.10(-3.92%)
Jun 23, 2009 2.600 2.600 2.350 2.550 7,900 -0.10(-3.77%)
Jun 22, 2009 2.550 2.700 2.500 2.650 7,715 -0.10(-3.64%)
Jun 18, 2009 2.700 2.750 2.750 2.750 2,200 +0.00(+0.00%)
Jun 17, 2009 2.700 2.910 2.700 2.750 6,380 -0.21(-7.09%)
Jun 16, 2009 2.930 2.960 2.930 2.960 3,200 +0.00(+0.00%)
Jun 15, 2009 2.750 3.000 2.750 2.960 12,304 +0.25(+9.23%)
Jun 12, 2009 2.700 2.710 2.700 2.710 2,500 +0.17(+6.69%)
Jun 11, 2009 2.600 2.600 2.320 2.540 3,400 +0.04(+1.60%)
Jun 10, 2009 2.420 2.500 2.400 2.500 4,300 +0.00(+0.00%)
Jun 09, 2009 2.600 2.660 2.363 2.500 7,479 -0.15(-5.66%)
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.