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 )

1.720 +0.030 (+1.77%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 14, 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 (%)
Sep 28, 2012 1.540 1.590 1.540 1.590 2,589 +0.02(+1.28%)
Sep 27, 2012 1.570 1.570 1.570 1.570 148 +0.03(+1.91%)
Sep 26, 2012 1.540 1.540 1.540 1.540 164 -0.02(-1.25%)
Sep 25, 2012 1.580 1.580 1.560 1.560 6,214 -0.03(-1.89%)
Sep 24, 2012 1.590 1.590 1.590 1.590 245 -0.01(-0.62%)
Sep 21, 2012 1.570 1.600 1.570 1.600 684 +0.04(+2.56%)
Sep 20, 2012 1.570 1.570 1.560 1.560 962 -0.02(-1.26%)
Sep 19, 2012 1.520 1.580 1.520 1.580 7,096 +0.02(+1.28%)
Sep 18, 2012 1.580 1.580 1.500 1.560 38,454 -0.05(-3.11%)
Sep 17, 2012 1.560 1.610 1.560 1.610 7,684 +0.05(+3.21%)
Sep 14, 2012 1.560 1.580 1.540 1.560 9,394 +0.00(+0.01%)
Sep 13, 2012 1.540 1.560 1.540 1.560 62,198 +0.04(+2.42%)
Sep 12, 2012 1.530 1.540 1.480 1.523 17,004 -0.01(-0.46%)
Sep 11, 2012 1.650 1.710 1.460 1.530 105,338 -0.11(-6.71%)
Sep 10, 2012 1.720 1.730 1.640 1.640 39,705 -0.05(-2.95%)
Sep 07, 2012 1.730 1.760 1.690 1.690 4,680 -0.02(-1.17%)
Sep 06, 2012 1.740 1.740 1.710 1.710 4,521 -0.02(-1.16%)
Sep 05, 2012 1.720 1.730 1.670 1.730 14,841 +0.03(+1.76%)
Sep 04, 2012 1.710 1.710 1.700 1.700 1,012 -0.01(-0.58%)
Aug 30, 2012 1.710 1.710 1.710 1.710 0 -0.00(-0.01%)
Aug 29, 2012 1.710 1.710 1.710 1.710 3,500 -0.04(-2.29%)
Aug 27, 2012 1.750 1.750 1.750 1.750 2,864 +0.00(+0.00%)
Aug 24, 2012 1.750 1.750 1.750 1.750 100 -0.01(-0.57%)
Aug 23, 2012 1.830 1.830 1.760 1.760 7,987 +0.00(+0.00%)
Aug 22, 2012 1.760 1.760 1.760 1.760 1,400 +0.03(+1.73%)
Aug 21, 2012 1.780 1.780 1.690 1.730 6,396 -0.05(-2.80%)
Aug 20, 2012 1.810 1.810 1.770 1.780 3,750 -0.04(-2.20%)
Aug 17, 2012 1.700 1.820 1.700 1.820 61,252 +0.14(+8.33%)
Aug 16, 2012 1.700 1.700 1.680 1.680 2,367 -0.03(-1.75%)
Aug 15, 2012 1.720 1.720 1.690 1.710 1,027 +0.00(+0.00%)
Aug 14, 2012 1.690 1.710 1.690 1.710 943 +0.00(+0.00%)
Aug 13, 2012 1.730 1.730 1.700 1.710 6,681 -0.02(-1.16%)
Aug 10, 2012 1.750 1.750 1.730 1.730 300 -0.03(-1.70%)
Aug 08, 2012 1.760 1.760 1.760 1.760 9,400 +0.01(+0.57%)
Aug 07, 2012 1.750 1.750 1.750 1.750 978 +0.05(+2.94%)
Aug 06, 2012 1.650 1.740 1.650 1.700 6,489 +0.04(+2.41%)
Aug 03, 2012 1.760 1.780 1.650 1.660 7,988 -0.09(-5.14%)
Aug 01, 2012 1.740 1.750 1.750 1.750 2,300 +0.00(+0.00%)
Jul 31, 2012 1.710 1.760 1.690 1.750 9,633 +0.03(+1.74%)
Jul 30, 2012 1.620 1.740 1.620 1.720 33,628 +0.12(+7.50%)
Jul 27, 2012 1.590 1.650 1.590 1.600 6,030 +0.02(+1.27%)
Jul 26, 2012 1.560 1.590 1.530 1.580 5,887 +0.00(+0.00%)
Jul 25, 2012 1.550 1.580 1.410 1.580 17,382 +0.07(+4.64%)
Jul 24, 2012 1.500 1.510 1.500 1.510 1,000 +0.00(+0.00%)
Jul 23, 2012 1.600 1.600 1.480 1.510 27,770 -0.14(-8.48%)
Jul 20, 2012 1.650 1.650 1.600 1.650 598 +0.05(+3.12%)
Jul 18, 2012 1.620 1.600 1.600 1.600 10,700 -0.03(-1.84%)
Jul 17, 2012 1.640 1.640 1.630 1.630 2,795 -0.02(-1.21%)
Jul 16, 2012 1.650 1.660 1.650 1.650 700 -0.02(-1.20%)
Jul 13, 2012 1.640 1.670 1.640 1.670 700 +0.03(+1.83%)
Jul 12, 2012 1.640 1.640 1.640 1.640 700 -0.01(-0.61%)
Jul 11, 2012 1.630 1.680 1.630 1.650 2,388 -0.03(-1.78%)
Jul 10, 2012 1.660 1.690 1.660 1.680 5,608 +0.02(+1.20%)
Jul 09, 2012 1.670 1.680 1.660 1.660 8,649 -0.01(-0.60%)
Jul 06, 2012 1.730 1.730 1.670 1.670 3,143 +0.01(+0.61%)
Jul 05, 2012 1.630 1.750 1.630 1.660 8,988 -0.11(-6.22%)
Jul 03, 2012 1.770 1.770 1.770 1.770 206 +0.06(+3.50%)
Jul 02, 2012 1.830 1.830 1.650 1.710 11,036 -0.14(-7.57%)
Jun 29, 2012 1.820 1.880 1.790 1.850 4,400 +0.06(+3.35%)
Jun 28, 2012 1.700 1.790 1.700 1.790 565 +0.00(+0.00%)
Jun 27, 2012 1.820 1.830 1.780 1.790 816 +0.01(+0.56%)
Jun 26, 2012 1.780 1.790 1.770 1.780 3,247 +0.01(+0.56%)
Jun 25, 2012 1.770 1.770 1.720 1.770 615 +0.00(+0.00%)
Jun 22, 2012 1.750 1.770 1.748 1.770 2,051 +0.01(+0.57%)
Jun 21, 2012 1.810 1.810 1.730 1.760 1,548 -0.01(-0.56%)
Jun 20, 2012 1.770 1.770 1.750 1.770 2,206 +0.01(+0.56%)
Jun 19, 2012 1.790 1.870 1.760 1.760 2,847 +0.00(+0.01%)
Jun 18, 2012 1.760 1.760 1.760 1.760 310 +0.01(+0.57%)
Jun 15, 2012 1.780 1.780 1.750 1.750 600 +0.02(+1.15%)
Jun 14, 2012 1.770 1.770 1.730 1.730 830 -0.01(-0.57%)
Jun 13, 2012 1.720 1.770 1.720 1.740 1,859 -0.02(-1.13%)
Jun 11, 2012 1.740 1.760 1.760 1.760 500 -0.02(-1.13%)
Jun 08, 2012 1.690 1.780 1.690 1.780 3,229 +0.02(+1.14%)
Jun 07, 2012 1.780 1.780 1.760 1.760 3,453 -0.02(-1.12%)
Jun 06, 2012 1.720 1.780 1.720 1.780 2,695 +0.01(+0.57%)
Jun 05, 2012 1.770 1.770 1.770 1.770 735 +0.02(+1.14%)
Jun 01, 2012 1.800 1.800 1.750 1.750 482 -0.08(-4.37%)
May 31, 2012 1.820 1.830 1.720 1.830 4,611 +0.03(+1.66%)
May 30, 2012 1.830 1.890 1.790 1.800 9,520 -0.06(-3.22%)
May 29, 2012 1.870 1.870 1.751 1.860 8,410 -0.03(-1.59%)
May 25, 2012 1.890 1.890 1.760 1.890 18,908 -0.05(-2.58%)
May 24, 2012 1.850 1.960 1.830 1.940 3,374 +0.08(+4.30%)
May 22, 2012 1.820 1.860 1.860 1.860 5,400 +0.02(+1.09%)
May 21, 2012 1.770 1.840 1.770 1.840 4,311 +0.04(+2.22%)
May 17, 2012 1.800 1.800 1.800 1.800 2,100 -0.02(-1.09%)
May 16, 2012 1.820 1.820 1.820 1.820 928 +0.00(+0.00%)
May 15, 2012 1.830 1.840 1.820 1.820 1,200 +0.00(+0.00%)
May 14, 2012 1.820 1.820 1.819 1.820 2,911 -0.02(-1.08%)
May 11, 2012 1.850 1.851 1.840 1.840 6,513 -0.08(-4.17%)
May 10, 2012 1.850 1.950 1.750 1.920 10,648 +0.10(+5.49%)
May 09, 2012 1.950 1.950 1.820 1.820 6,280 -0.14(-7.14%)
May 08, 2012 2.060 2.060 1.960 1.960 9,849 -0.14(-6.67%)
May 07, 2012 2.120 2.120 2.031 2.100 5,868 -0.04(-1.87%)
May 04, 2012 2.100 2.169 2.060 2.140 1,708 +0.05(+2.59%)
May 03, 2012 2.150 2.150 2.086 2.086 900 -0.08(-3.87%)
May 02, 2012 2.170 2.170 2.170 2.170 800 -0.01(-0.46%)
May 01, 2012 2.210 2.210 2.180 2.180 2,992 -0.03(-1.36%)
Apr 30, 2012 2.090 2.210 2.071 2.210 9,288 +0.14(+6.76%)
Apr 27, 2012 2.070 2.100 2.060 2.070 3,100 +0.01(+0.49%)
Apr 26, 2012 2.080 2.180 1.940 2.060 4,986 -0.04(-1.90%)
Apr 25, 2012 2.180 2.180 2.100 2.100 1,800 +0.04(+1.94%)
Apr 24, 2012 2.120 2.120 1.880 2.060 15,853 +0.02(+0.99%)
Apr 23, 2012 1.950 2.100 1.950 2.040 16,288 +0.08(+4.08%)
Apr 20, 2012 1.960 1.960 1.960 1.960 3,150 -0.01(-0.51%)
Apr 19, 2012 1.870 1.970 1.870 1.970 8,121 +0.04(+2.07%)
Apr 17, 2012 1.940 1.930 1.930 1.930 3,200 -0.00(-0.12%)
Apr 16, 2012 1.940 1.940 1.920 1.932 1,789 -0.01(-0.39%)
Apr 13, 2012 1.940 1.940 1.940 1.940 10,100 +0.00(+0.00%)
Apr 12, 2012 1.920 1.940 1.920 1.940 6,555 +0.04(+2.11%)
Apr 11, 2012 1.900 1.900 1.880 1.900 5,232 +0.03(+1.60%)
Apr 09, 2012 1.880 1.870 1.870 1.870 8,700 +0.04(+2.19%)
Apr 05, 2012 1.940 1.940 1.820 1.830 5,500 -0.11(-5.67%)
Apr 04, 2012 1.920 1.960 1.920 1.940 25,199 +0.03(+1.59%)
Apr 03, 2012 1.900 1.910 1.880 1.910 19,200 +0.01(+0.51%)
Apr 02, 2012 1.930 1.930 1.810 1.900 21,561 -0.05(-2.56%)
Mar 30, 2012 1.880 1.950 1.810 1.950 15,106 +0.05(+2.63%)
Mar 29, 2012 1.930 1.950 1.899 1.900 8,346 -0.11(-5.47%)
Mar 28, 2012 2.010 2.010 1.880 2.010 8,605 -0.02(-0.99%)
Mar 27, 2012 1.980 2.050 1.940 2.030 11,085 +0.06(+3.05%)
Mar 26, 2012 2.020 2.020 1.810 1.970 19,269 -0.08(-3.90%)
Mar 23, 2012 2.040 2.050 2.010 2.050 21,718 +0.00(+0.16%)
Mar 22, 2012 2.020 2.047 2.005 2.047 1,503 -0.00(-0.16%)
Mar 21, 2012 2.060 2.060 2.010 2.050 2,205 +0.06(+3.01%)
Mar 20, 2012 1.980 2.050 1.980 1.990 8,410 -0.06(-2.92%)
Mar 19, 2012 1.920 2.080 1.920 2.050 99,491 +0.17(+9.05%)
Mar 16, 2012 1.800 1.880 1.800 1.880 57,543 +0.09(+5.02%)
Mar 15, 2012 1.800 1.800 1.760 1.790 47,920 -0.01(-0.56%)
Mar 14, 2012 1.780 1.800 1.760 1.800 13,813 +0.02(+1.12%)
Mar 13, 2012 1.760 1.790 1.760 1.780 4,599 +0.04(+2.30%)
Mar 12, 2012 1.700 1.740 1.700 1.740 1,630 +0.04(+2.40%)
Mar 09, 2012 1.680 1.700 1.680 1.699 2,319 +0.02(+1.15%)
Mar 08, 2012 1.680 1.680 1.680 1.680 4,970 -0.00(-0.01%)
Mar 07, 2012 1.710 1.710 1.680 1.680 2,613 -0.04(-2.27%)
Mar 06, 2012 1.680 1.719 1.680 1.719 3,537 +0.02(+1.12%)
Mar 05, 2012 1.700 1.700 1.690 1.700 5,028 -0.02(-1.16%)
Mar 02, 2012 1.730 1.730 1.680 1.720 7,293 +0.01(+0.58%)
Mar 01, 2012 1.710 1.740 1.690 1.710 7,871 -0.04(-2.29%)
Feb 29, 2012 1.700 1.750 1.680 1.750 3,900 +0.03(+1.74%)
Feb 28, 2012 1.680 1.770 1.670 1.720 24,773 +0.05(+2.99%)
Feb 27, 2012 1.780 1.780 1.670 1.670 27,427 -0.08(-4.57%)
Feb 24, 2012 1.700 1.770 1.700 1.750 20,246 +0.06(+3.55%)
Feb 23, 2012 1.640 1.800 1.640 1.690 64,261 +0.06(+3.68%)
Feb 22, 2012 1.620 1.630 1.620 1.630 600 -0.01(-0.67%)
Feb 21, 2012 1.620 1.650 1.620 1.641 3,100 +0.04(+2.56%)
Feb 17, 2012 1.690 1.690 1.600 1.600 2,954 -0.09(-5.32%)
Feb 16, 2012 1.670 1.690 1.670 1.690 6,300 +0.05(+3.05%)
Feb 14, 2012 1.650 1.640 1.640 1.640 1,700 -0.02(-1.20%)
Feb 13, 2012 1.690 1.690 1.660 1.660 1,348 -0.03(-1.78%)
Feb 10, 2012 1.680 1.690 1.680 1.690 3,286 +0.02(+1.16%)
Feb 09, 2012 1.660 1.673 1.660 1.671 3,719 -0.01(-0.56%)
Feb 08, 2012 1.740 1.740 1.640 1.680 6,400 -0.06(-3.45%)
Feb 07, 2012 1.750 1.750 1.730 1.740 6,770 -0.01(-0.57%)
Feb 06, 2012 1.730 1.750 1.730 1.750 1,286 +0.02(+1.16%)
Feb 03, 2012 1.660 1.740 1.660 1.730 8,086 +0.01(+0.58%)
Feb 02, 2012 1.650 1.720 1.650 1.720 6,978 +0.09(+5.46%)
Feb 01, 2012 1.580 1.650 1.580 1.631 5,569 +0.01(+0.68%)
Jan 31, 2012 1.660 1.700 1.570 1.620 8,482 -0.07(-4.16%)
Jan 30, 2012 1.710 1.720 1.690 1.690 4,263 +0.00(+0.02%)
Jan 27, 2012 1.720 1.720 1.630 1.690 6,502 -0.03(-1.74%)
Jan 26, 2012 1.740 1.740 1.720 1.720 671 -0.01(-0.58%)
Jan 25, 2012 1.770 1.770 1.730 1.730 3,777 -0.08(-4.42%)
Jan 24, 2012 1.730 1.810 1.730 1.810 2,600 +0.10(+5.85%)
Jan 23, 2012 1.700 1.711 1.700 1.710 6,170 +0.01(+0.59%)
Jan 20, 2012 1.700 1.700 1.700 1.700 600 +0.00(+0.00%)
Jan 18, 2012 1.670 1.700 1.700 1.700 3,900 +0.04(+2.41%)
Jan 17, 2012 1.590 1.680 1.590 1.660 6,760 -0.02(-1.19%)
Jan 13, 2012 1.660 1.680 1.640 1.680 1,391 -0.01(-0.59%)
Jan 12, 2012 1.610 1.700 1.590 1.690 3,100 +0.00(+0.00%)
Jan 11, 2012 1.610 1.690 1.600 1.690 5,175 +0.01(+0.60%)
Jan 10, 2012 1.710 1.720 1.650 1.680 22,139 -0.01(-0.59%)
Jan 09, 2012 1.750 1.750 1.650 1.690 12,414 -0.06(-3.43%)
Jan 06, 2012 1.740 1.770 1.728 1.750 7,800 -0.01(-0.57%)
Jan 05, 2012 1.700 1.780 1.700 1.760 2,971 -0.01(-0.56%)
Jan 04, 2012 1.780 1.780 1.680 1.770 1,670 -0.05(-2.75%)
Dec 30, 2011 1.660 1.820 1.660 1.820 14,919 +0.08(+4.60%)
Dec 29, 2011 1.650 1.740 1.650 1.740 20,857 +0.11(+6.75%)
Dec 28, 2011 1.630 1.700 1.630 1.630 4,330 -0.01(-0.61%)
Dec 27, 2011 1.610 1.670 1.610 1.640 4,700 +0.00(+0.00%)
Dec 23, 2011 1.650 1.650 1.640 1.640 6,410 +0.00(+0.00%)
Dec 21, 2011 1.610 1.650 1.560 1.640 18,732 +0.00(+0.00%)
Dec 20, 2011 1.640 1.640 1.610 1.640 5,716 +0.00(+0.00%)
Dec 19, 2011 1.700 1.700 1.630 1.640 18,400 -0.05(-2.96%)
Dec 16, 2011 1.670 1.690 1.610 1.690 11,000 +0.02(+1.20%)
Dec 15, 2011 1.670 1.670 1.670 1.670 636 +0.02(+1.21%)
Dec 14, 2011 1.740 1.810 1.640 1.650 11,399 -0.10(-5.71%)
Dec 13, 2011 1.710 1.751 1.710 1.750 10,618 +0.06(+3.55%)
Dec 12, 2011 1.720 1.750 1.620 1.690 7,733 -0.13(-7.14%)
Dec 09, 2011 1.800 1.910 1.620 1.820 7,225 -0.05(-2.67%)
Dec 08, 2011 1.870 1.870 1.870 1.870 400 -0.03(-1.58%)
Dec 07, 2011 1.800 1.900 1.800 1.900 3,557 -0.01(-0.52%)
Dec 06, 2011 1.910 1.910 1.910 1.910 1,055 +0.03(+1.60%)
Dec 05, 2011 1.950 1.950 1.800 1.880 17,686 -0.08(-4.05%)
Dec 02, 2011 1.820 1.959 1.800 1.959 7,243 +0.12(+6.49%)
Dec 01, 2011 1.980 1.980 1.800 1.840 23,817 -0.16(-8.00%)
Nov 30, 2011 1.850 2.000 1.850 2.000 22,648 +0.13(+6.95%)
Nov 29, 2011 1.820 1.880 1.800 1.870 6,928 +0.05(+2.75%)
Nov 28, 2011 1.810 1.850 1.810 1.820 4,699 +0.06(+3.41%)
Nov 25, 2011 1.760 1.800 1.680 1.760 6,100 -0.04(-2.22%)
Nov 23, 2011 1.770 1.800 1.680 1.800 8,701 +0.04(+2.27%)
Nov 22, 2011 1.790 1.810 1.760 1.760 2,697 -0.01(-0.56%)
Nov 21, 2011 1.830 1.830 1.770 1.770 8,688 -0.10(-5.35%)
Nov 18, 2011 1.870 1.870 1.870 1.870 708 +0.00(+0.00%)
Nov 17, 2011 1.880 1.880 1.870 1.870 300 -0.03(-1.58%)
Nov 16, 2011 1.850 1.916 1.850 1.900 37,146 +0.09(+4.97%)
Nov 15, 2011 1.800 1.810 1.800 1.810 714 -0.05(-2.69%)
Nov 14, 2011 1.870 1.870 1.860 1.860 1,296 +0.00(+0.00%)
Nov 11, 2011 1.850 1.880 1.850 1.860 17,600 +0.04(+2.20%)
Nov 10, 2011 1.830 1.860 1.820 1.820 7,986 +0.03(+1.68%)
Nov 09, 2011 1.760 1.850 1.760 1.790 17,642 -0.03(-1.65%)
Nov 08, 2011 1.700 1.940 1.700 1.820 29,108 +0.12(+7.06%)
Nov 07, 2011 1.680 1.710 1.620 1.700 25,095 +0.03(+1.80%)
Nov 04, 2011 1.660 1.710 1.640 1.670 21,693 +0.03(+1.83%)
Nov 03, 2011 1.800 1.840 1.640 1.640 15,993 -0.01(-0.61%)
Nov 02, 2011 1.630 1.660 1.620 1.650 13,083 +0.06(+3.77%)
Nov 01, 2011 1.600 1.600 1.550 1.590 2,041 -0.08(-4.79%)
Oct 31, 2011 1.490 1.670 1.490 1.670 6,730 +0.05(+3.09%)
Oct 28, 2011 1.610 1.630 1.560 1.620 21,456 -0.01(-0.61%)
Oct 27, 2011 1.670 1.720 1.620 1.630 13,841 +0.01(+0.62%)
Oct 26, 2011 1.630 1.630 1.591 1.620 3,059 +0.07(+4.51%)
Oct 25, 2011 1.630 1.640 1.550 1.550 2,079 -0.10(-6.06%)
Oct 24, 2011 1.650 1.660 1.650 1.650 1,000 +0.02(+1.23%)
Oct 21, 2011 1.630 1.700 1.630 1.630 4,736 +0.01(+0.62%)
Oct 20, 2011 1.640 1.640 1.620 1.620 1,900 -0.03(-1.82%)
Oct 19, 2011 1.660 1.660 1.600 1.650 4,590 -0.01(-0.60%)
Oct 18, 2011 1.670 1.700 1.650 1.660 4,938 -0.02(-1.19%)
Oct 17, 2011 1.650 1.690 1.640 1.680 1,103 +0.01(+0.60%)
Oct 14, 2011 1.550 1.750 1.550 1.670 21,188 +0.02(+1.21%)
Oct 13, 2011 1.610 1.650 1.600 1.650 2,705 +0.04(+2.48%)
Oct 12, 2011 1.570 1.630 1.550 1.610 3,124 +0.04(+2.55%)
Oct 11, 2011 1.530 1.580 1.524 1.570 5,881 +0.01(+0.64%)
Oct 10, 2011 1.500 1.560 1.480 1.560 4,800 +0.06(+4.00%)
Oct 07, 2011 1.560 1.570 1.440 1.500 10,394 -0.06(-3.85%)
Oct 06, 2011 1.590 1.600 1.460 1.560 68,950 -0.08(-4.88%)
Oct 05, 2011 1.560 1.640 1.560 1.640 3,150 +0.06(+3.80%)
Oct 04, 2011 1.650 1.650 1.450 1.580 7,789 -0.04(-2.47%)
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.