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 )

1.620 +0.030 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Feb 26, 2010 2.590 2.590 2.590 2.590 100 +0.04(+1.57%)
Feb 25, 2010 2.550 2.600 2.550 2.550 8,320 -0.01(-0.39%)
Feb 24, 2010 2.510 2.560 2.510 2.560 19,200 +0.10(+4.07%)
Feb 23, 2010 2.460 2.460 2.410 2.460 6,490 -0.05(-1.99%)
Feb 19, 2010 2.460 2.510 2.510 2.510 400 -0.04(-1.57%)
Feb 18, 2010 2.510 2.550 2.510 2.550 300 +0.09(+3.66%)
Feb 17, 2010 2.520 2.520 2.420 2.460 2,100 -0.01(-0.40%)
Feb 16, 2010 2.500 2.560 2.420 2.470 18,167 -0.04(-1.59%)
Feb 12, 2010 2.500 2.510 2.510 2.510 500 +0.04(+1.62%)
Feb 11, 2010 2.470 2.470 2.470 2.470 100 +0.05(+2.07%)
Feb 10, 2010 2.450 2.450 2.420 2.420 7,700 -0.08(-3.20%)
Feb 09, 2010 2.500 2.550 2.500 2.500 1,393 +0.05(+2.04%)
Feb 08, 2010 2.430 2.450 2.430 2.450 1,300 -0.05(-2.00%)
Feb 05, 2010 2.540 2.540 2.440 2.500 5,236 -0.02(-0.87%)
Feb 04, 2010 2.560 2.560 2.480 2.522 13,000 -0.01(-0.32%)
Feb 03, 2010 2.530 2.530 2.530 2.530 200 +0.02(+0.80%)
Feb 02, 2010 2.650 2.650 2.510 2.510 1,265 -0.11(-4.20%)
Feb 01, 2010 2.620 2.620 2.620 2.620 100 +0.01(+0.38%)
Jan 29, 2010 2.660 2.660 2.520 2.610 5,500 -0.05(-1.88%)
Jan 28, 2010 2.660 2.660 2.660 2.660 100 +0.05(+1.92%)
Jan 27, 2010 2.640 2.640 2.580 2.610 2,141 +0.02(+0.77%)
Jan 26, 2010 2.615 2.615 2.590 2.590 17,815 -0.01(-0.38%)
Jan 25, 2010 2.620 2.770 2.600 2.600 1,872 -0.02(-0.76%)
Jan 22, 2010 2.570 2.620 2.570 2.620 700 +0.05(+1.95%)
Jan 21, 2010 2.570 2.585 2.570 2.570 4,200 +0.00(+0.00%)
Jan 20, 2010 2.570 2.590 2.570 2.570 7,900 +0.00(+0.00%)
Jan 19, 2010 2.600 2.600 2.560 2.570 7,710 -0.06(-2.29%)
Jan 15, 2010 2.640 2.630 2.630 2.630 2,100 -0.02(-0.75%)
Jan 14, 2010 2.650 2.650 2.630 2.650 1,300 +0.02(+0.76%)
Jan 13, 2010 2.650 2.700 2.570 2.630 8,300 -0.06(-2.23%)
Jan 12, 2010 2.590 2.746 2.510 2.690 22,699 +0.09(+3.46%)
Jan 11, 2010 2.570 2.600 2.570 2.600 6,228 -0.01(-0.38%)
Jan 08, 2010 2.600 2.610 2.590 2.610 7,049 -0.02(-0.76%)
Jan 07, 2010 2.550 2.850 2.550 2.630 13,000 +0.08(+3.13%)
Jan 06, 2010 2.550 2.550 2.550 2.550 5,000 -0.05(-1.92%)
Jan 05, 2010 2.650 2.650 2.530 2.600 3,200 -0.09(-3.35%)
Jan 04, 2010 2.560 2.690 2.500 2.690 9,219 +0.09(+3.46%)
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%)
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.