Skip to main content

Renaissance IPO ETF (NY: IPO )

41.71 +0.36 (+0.87%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 21.82 21.89 21.80 21.85 9,832 +0.12(+0.57%)
Mar 28, 2014 21.73 21.92 21.69 21.72 10,111 +0.09(+0.42%)
Mar 27, 2014 21.60 21.73 21.40 21.63 49,312 -0.01(-0.05%)
Mar 26, 2014 22.24 22.24 21.64 21.64 89,063 -0.41(-1.87%)
Mar 25, 2014 22.29 22.29 21.91 22.06 29,985 +0.04(+0.18%)
Mar 24, 2014 22.60 22.73 21.83 22.02 62,698 -0.45(-2.00%)
Mar 21, 2014 22.78 22.78 22.42 22.47 61,113 -0.19(-0.83%)
Mar 20, 2014 22.64 22.75 22.54 22.65 59,935 -0.05(-0.22%)
Mar 19, 2014 22.98 22.98 22.62 22.70 28,406 -0.11(-0.47%)
Mar 18, 2014 22.76 22.92 22.70 22.81 26,286 +0.15(+0.65%)
Mar 17, 2014 22.63 22.71 22.54 22.66 33,909 +0.15(+0.65%)
Mar 14, 2014 22.45 22.57 22.41 22.52 15,666 +0.01(+0.04%)
Mar 13, 2014 22.99 22.99 22.44 22.51 20,577 -0.34(-1.50%)
Mar 12, 2014 22.80 22.85 22.57 22.85 15,444 +0.07(+0.30%)
Mar 11, 2014 23.11 23.15 22.78 22.78 33,245 -0.18(-0.77%)
Mar 10, 2014 23.07 23.07 22.83 22.96 12,821 -0.05(-0.21%)
Mar 07, 2014 23.22 23.22 22.95 23.01 14,446 -0.18(-0.77%)
Mar 06, 2014 23.25 23.33 23.13 23.18 28,416 -0.03(-0.12%)
Mar 05, 2014 23.22 23.22 23.14 23.21 23,494 +0.07(+0.30%)
Mar 04, 2014 23.17 23.23 23.07 23.14 42,661 +0.29(+1.29%)
Mar 03, 2014 23.12 23.12 22.69 22.85 31,907 -0.24(-1.02%)
Feb 28, 2014 23.27 23.31 22.83 23.08 84,675 -0.08(-0.34%)
Feb 27, 2014 22.94 23.16 22.91 23.16 31,823 +0.35(+1.55%)
Feb 26, 2014 22.79 22.94 22.73 22.81 20,430 +0.15(+0.65%)
Feb 25, 2014 22.75 22.76 22.60 22.66 34,791 -0.02(-0.09%)
Feb 24, 2014 22.74 22.83 22.47 22.68 41,402 +0.22(+0.96%)
Feb 21, 2014 22.54 22.54 22.36 22.47 19,697 +0.01(+0.04%)
Feb 20, 2014 22.22 22.49 22.16 22.46 30,988 +0.16(+0.70%)
Feb 19, 2014 22.38 22.42 22.25 22.30 20,127 -0.11(-0.47%)
Feb 18, 2014 22.33 22.45 22.32 22.41 41,914 +0.12(+0.52%)
Feb 14, 2014 22.25 22.29 22.29 22.29 12,553 +0.12(+0.53%)
Feb 13, 2014 21.80 22.20 21.75 22.17 12,767 +0.35(+1.62%)
Feb 12, 2014 21.82 21.88 21.77 21.82 11,770 +0.10(+0.45%)
Feb 11, 2014 21.62 21.77 21.52 21.72 11,498 +0.11(+0.53%)
Feb 10, 2014 21.67 21.67 21.52 21.61 18,813 +0.01(+0.06%)
Feb 07, 2014 21.45 21.59 21.35 21.59 8,565 +0.41(+1.93%)
Feb 06, 2014 21.07 21.21 21.07 21.19 6,434 +0.05(+0.24%)
Feb 05, 2014 21.21 21.23 20.91 21.13 33,629 -0.10(-0.48%)
Feb 04, 2014 21.16 21.25 21.16 21.24 4,612 +0.23(+1.09%)
Feb 03, 2014 21.52 21.52 20.89 21.01 56,549 -0.44(-2.06%)
Jan 31, 2014 21.32 21.54 21.23 21.45 27,025 -0.03(-0.14%)
Jan 30, 2014 21.09 21.61 21.09 21.48 11,619 +0.66(+3.15%)
Jan 29, 2014 20.98 21.09 20.78 20.82 23,348 -0.35(-1.65%)
Jan 28, 2014 20.88 21.17 20.88 21.17 14,841 +0.27(+1.30%)
Jan 27, 2014 21.08 21.18 20.63 20.90 29,940 -0.20(-0.97%)
Jan 24, 2014 21.52 21.52 21.09 21.10 32,916 -0.53(-2.46%)
Jan 23, 2014 21.74 21.74 21.52 21.63 19,238 -0.14(-0.65%)
Jan 22, 2014 21.67 21.82 21.67 21.78 7,255 +0.06(+0.30%)
Jan 21, 2014 21.70 21.86 21.60 21.71 14,943 +0.08(+0.36%)
Jan 17, 2014 21.90 21.63 21.63 21.63 14,186 -0.20(-0.90%)
Jan 16, 2014 21.74 21.87 21.67 21.83 20,267 +0.13(+0.59%)
Jan 15, 2014 21.54 21.72 21.57 21.70 22,488 +0.16(+0.73%)
Jan 14, 2014 21.28 21.54 21.28 21.54 5,314 +0.34(+1.61%)
Jan 13, 2014 21.60 21.60 21.14 21.20 22,481 -0.41(-1.90%)
Jan 10, 2014 21.58 21.63 21.46 21.61 20,063 +0.18(+0.82%)
Jan 09, 2014 21.62 21.65 21.36 21.44 10,199 -0.07(-0.32%)
Jan 08, 2014 21.65 21.65 21.48 21.51 10,352 -0.09(-0.41%)
Jan 07, 2014 21.41 21.67 21.41 21.59 28,615 +0.15(+0.68%)
Jan 06, 2014 21.42 21.45 21.37 21.45 17,725 +0.03(+0.14%)
Jan 03, 2014 21.41 21.47 21.31 21.42 11,576 +0.10(+0.45%)
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.