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 (%)
Jul 29, 2016 1.090 1.170 1.050 1.140 105,165 +0.04(+3.73%)
Jul 28, 2016 1.090 1.099 1.090 1.099 2,000 -0.01(-0.98%)
Jul 27, 2016 1.139 1.140 1.060 1.110 14,395 +0.04(+3.73%)
Jul 26, 2016 1.081 1.111 1.070 1.070 6,700 -0.01(-0.93%)
Jul 22, 2016 1.140 1.080 1.080 1.080 3,200 -0.01(-0.85%)
Jul 21, 2016 1.120 1.120 1.089 1.089 968 -0.01(-0.97%)
Jul 20, 2016 1.097 1.100 1.080 1.100 10,600 +0.01(+0.92%)
Jul 19, 2016 1.090 1.110 1.090 1.090 7,212 +0.00(+0.00%)
Jul 18, 2016 1.100 1.103 1.090 1.090 2,119 +0.01(+0.94%)
Jul 15, 2016 1.080 1.095 1.050 1.080 12,500 -0.01(-0.93%)
Jul 14, 2016 1.117 1.117 1.080 1.090 2,603 -0.02(-1.81%)
Jul 13, 2016 1.112 1.112 1.110 1.110 10,652 -0.02(-1.76%)
Jul 12, 2016 1.120 1.130 1.120 1.130 411 -0.01(-0.88%)
Jul 11, 2016 1.110 1.140 1.110 1.140 1,340 +0.01(+0.96%)
Jul 08, 2016 1.100 1.129 1.100 1.129 1,456 +0.06(+5.83%)
Jul 06, 2016 1.070 1.067 1.067 1.067 300 -0.01(-1.20%)
Jul 05, 2016 1.080 1.090 1.080 1.080 2,909 +0.03(+2.86%)
Jul 01, 2016 1.010 1.050 1.050 1.050 2,700 -0.05(-4.55%)
Jun 30, 2016 1.100 1.105 1.100 1.100 13,214 -0.02(-1.79%)
Jun 29, 2016 1.110 1.123 1.076 1.120 12,600 +0.03(+2.75%)
Jun 28, 2016 1.077 1.190 1.070 1.090 114,241 +0.02(+1.87%)
Jun 27, 2016 1.050 1.080 1.050 1.070 12,110 -0.01(-1.26%)
Jun 24, 2016 0.9700 1.100 0.9700 1.084 30,565 -0.03(-2.59%)
Jun 23, 2016 1.100 1.350 1.100 1.113 220,349 -0.02(-1.55%)
Jun 22, 2016 1.110 1.130 1.095 1.130 6,350 +0.07(+6.59%)
Jun 21, 2016 1.060 1.060 1.060 1.060 2,600 -0.05(-4.50%)
Jun 20, 2016 1.110 1.110 1.110 1.110 100 +0.07(+6.73%)
Jun 16, 2016 1.040 1.040 1.040 1.040 100 -0.04(-3.48%)
Jun 15, 2016 1.040 1.120 1.040 1.077 7,310 -0.04(-3.79%)
Jun 14, 2016 1.090 1.122 1.070 1.120 30,910 +0.00(+0.00%)
Jun 13, 2016 1.070 1.120 1.070 1.120 7,100 -0.00(-0.15%)
Jun 09, 2016 1.150 1.122 1.122 1.122 1,200 +0.00(+0.34%)
Jun 08, 2016 1.140 1.150 1.118 1.118 1,298 -0.02(-1.94%)
Jun 07, 2016 1.127 1.140 1.111 1.140 2,805 +0.04(+3.64%)
Jun 06, 2016 1.112 1.120 1.100 1.100 3,050 -0.06(-5.17%)
Jun 03, 2016 1.150 1.178 1.100 1.160 8,208 -0.04(-3.33%)
Jun 02, 2016 1.200 1.200 1.200 1.200 3,000 -0.04(-3.23%)
Jun 01, 2016 1.240 1.240 1.240 1.240 11,577 +0.00(+0.00%)
May 31, 2016 1.195 1.240 1.150 1.240 1,120 -0.01(-0.80%)
May 27, 2016 1.250 1.250 1.250 1.250 20,500 +0.02(+1.63%)
May 26, 2016 1.250 1.260 1.228 1.230 11,400 -0.03(-2.38%)
May 25, 2016 1.230 1.260 1.140 1.260 40,200 +0.03(+2.44%)
May 24, 2016 1.250 1.250 1.190 1.230 49,702 -0.05(-3.85%)
May 23, 2016 1.190 1.279 1.190 1.279 5,019 +0.11(+9.33%)
May 20, 2016 1.100 1.180 1.085 1.170 51,252 +0.07(+6.64%)
May 17, 2016 1.100 1.100 1.100 1.097 5 -0.01(-1.15%)
May 16, 2016 1.080 1.120 1.080 1.110 11,995 +0.00(+0.00%)
May 13, 2016 1.100 1.110 1.100 1.110 17,545 +0.03(+2.78%)
May 09, 2016 1.080 1.080 1.080 1.080 34 -0.01(-0.92%)
May 05, 2016 1.090 1.090 1.090 1.090 100 +0.01(+1.11%)
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.