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 )

1.590 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
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%)
Dec 01, 2009 2.550 2.600 2.420 2.430 22,197 -0.15(-5.74%)
Nov 30, 2009 2.520 2.600 2.520 2.578 800 -0.07(-2.72%)
Nov 27, 2009 2.650 2.650 2.650 2.650 500 -0.07(-2.57%)
Nov 25, 2009 2.700 2.720 2.530 2.720 3,000 +0.03(+1.12%)
Nov 24, 2009 2.620 2.740 2.550 2.690 2,854 +0.06(+2.28%)
Nov 23, 2009 2.540 2.640 2.520 2.630 2,800 +0.00(+0.00%)
Nov 20, 2009 2.540 2.630 2.540 2.630 2,200 +0.21(+8.68%)
Nov 19, 2009 2.560 2.590 2.420 2.420 3,234 -0.12(-4.72%)
Nov 18, 2009 2.370 2.550 2.350 2.540 11,900 -0.06(-2.31%)
Nov 17, 2009 2.550 2.600 2.420 2.600 2,300 +0.01(+0.39%)
Nov 16, 2009 2.600 2.600 2.590 2.590 1,000 +0.06(+2.37%)
Nov 13, 2009 2.550 2.550 2.530 2.530 700 -0.02(-0.78%)
Nov 12, 2009 2.550 2.550 2.450 2.550 3,984 -0.10(-3.63%)
Nov 11, 2009 2.500 2.646 2.500 2.646 2,512 +0.05(+1.77%)
Nov 10, 2009 2.600 2.600 2.422 2.600 3,255 -0.05(-1.89%)
Nov 09, 2009 2.700 2.750 2.600 2.650 1,770 -0.10(-3.63%)
Nov 06, 2009 2.750 2.800 2.460 2.750 10,900 +0.08(+3.17%)
Nov 05, 2009 2.620 2.670 2.620 2.666 1,062 -0.02(-0.91%)
Nov 04, 2009 2.620 2.690 2.620 2.690 340 +0.00(+0.00%)
Nov 03, 2009 2.690 2.690 2.690 2.690 300 +0.00(+0.00%)
Oct 29, 2009 2.690 2.690 2.690 2.690 0 +0.04(+1.51%)
Oct 28, 2009 2.600 2.720 2.600 2.650 2,600 +0.00(+0.00%)
Oct 27, 2009 2.685 2.720 2.626 2.650 5,061 -0.05(-1.85%)
Oct 26, 2009 2.600 2.700 2.500 2.700 3,000 -0.05(-1.82%)
Oct 23, 2009 2.700 2.800 2.700 2.750 1,070 +0.00(+0.00%)
Oct 22, 2009 2.750 2.800 2.730 2.750 13,660 +0.00(+0.00%)
Oct 21, 2009 2.700 2.750 2.610 2.750 7,359 +0.02(+0.73%)
Oct 20, 2009 2.750 2.750 2.730 2.730 450 -0.07(-2.50%)
Oct 19, 2009 2.650 2.800 2.650 2.800 5,000 +0.00(+0.00%)
Oct 16, 2009 2.950 2.950 2.800 2.800 3,234 -0.19(-6.35%)
Oct 15, 2009 2.850 3.050 2.850 2.990 7,896 -0.01(-0.33%)
Oct 14, 2009 2.910 3.000 2.810 3.000 1,825 +0.19(+6.76%)
Oct 13, 2009 2.800 2.910 2.800 2.810 3,900 +0.10(+3.69%)
Oct 12, 2009 2.800 2.900 2.610 2.710 9,250 -0.19(-6.55%)
Oct 09, 2009 2.900 2.900 2.900 2.900 200 +0.10(+3.57%)
Oct 08, 2009 2.800 2.800 2.700 2.800 520 -0.10(-3.45%)
Oct 07, 2009 2.900 2.900 2.900 2.900 200 -0.10(-3.33%)
Oct 06, 2009 2.600 3.000 2.600 3.000 7,000 +0.31(+11.52%)
Oct 05, 2009 2.690 2.810 2.540 2.690 8,771 -0.02(-0.74%)
Oct 02, 2009 2.600 2.710 2.600 2.710 2,570 +0.01(+0.37%)
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.