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: 6:30 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 (%)
Aug 31, 2016 1.246 1.280 1.246 1.280 4,537 +0.02(+1.59%)
Aug 30, 2016 1.250 1.260 1.250 1.260 1,100 -0.01(-0.78%)
Aug 29, 2016 1.240 1.270 1.240 1.270 10,050 -0.01(-0.79%)
Aug 26, 2016 1.280 1.280 1.280 1.280 1,700 +0.00(+0.00%)
Aug 25, 2016 1.280 1.280 1.274 1.280 4,190 +0.00(+0.08%)
Aug 24, 2016 1.279 1.279 1.279 1.279 781 -0.00(-0.08%)
Aug 23, 2016 1.250 1.280 1.250 1.280 9,500 +0.02(+1.59%)
Aug 22, 2016 1.220 1.260 1.200 1.260 68,353 +0.04(+3.28%)
Aug 19, 2016 1.250 1.260 1.220 1.220 20,705 -0.06(-4.63%)
Aug 18, 2016 1.250 1.280 1.250 1.279 16,800 +0.05(+4.00%)
Aug 16, 2016 1.240 1.230 1.230 1.230 16,900 -0.02(-1.60%)
Aug 15, 2016 1.240 1.250 1.240 1.250 30,250 +0.00(+0.00%)
Aug 12, 2016 1.250 1.252 1.250 1.250 53,622 +0.00(+0.00%)
Aug 11, 2016 1.201 1.250 1.201 1.250 1,899 +0.00(+0.00%)
Aug 10, 2016 1.240 1.250 1.230 1.250 16,710 +0.00(+0.00%)
Aug 09, 2016 1.240 1.250 1.230 1.250 54,139 +0.02(+1.63%)
Aug 08, 2016 1.170 1.280 1.170 1.230 197,136 +0.11(+9.82%)
Aug 05, 2016 1.210 1.213 1.095 1.120 16,468 -0.02(-1.75%)
Aug 04, 2016 1.200 1.200 1.130 1.140 10,420 +0.01(+0.88%)
Aug 03, 2016 1.150 1.150 1.080 1.130 8,800 +0.00(+0.00%)
Aug 02, 2016 1.080 1.230 1.070 1.130 143,753 +0.05(+4.63%)
Aug 01, 2016 1.150 1.150 1.050 1.080 13,988 -0.06(-5.26%)
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%)
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.