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 )

1.625 +0.035 (+2.19%)
Streaming Delayed Price Updated: 12:41 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 (%)
Dec 29, 2017 1.504 1.504 1.504 0 +0.03(+2.31%)
Dec 28, 2017 1.430 1.526 1.430 1.470 53,325 +0.05(+3.52%)
Dec 27, 2017 1.610 1.610 1.420 1.420 68,610 -0.18(-11.25%)
Dec 26, 2017 1.550 1.600 1.550 1.600 7,035 +0.06(+3.89%)
Dec 22, 2017 1.530 1.560 1.530 1.540 16,187 -0.01(-0.64%)
Dec 21, 2017 1.690 1.690 1.550 1.550 74,927 -0.13(-7.74%)
Dec 20, 2017 1.890 1.900 1.650 1.680 118,822 -0.15(-8.20%)
Dec 19, 2017 1.560 2.190 1.556 1.830 392,458 +0.26(+16.56%)
Dec 18, 2017 1.460 1.700 1.460 1.570 95,388 +0.12(+8.28%)
Dec 15, 2017 1.440 1.470 1.437 1.450 25,876 +0.02(+1.51%)
Dec 14, 2017 1.444 1.447 1.428 1.428 2,882 -0.01(-0.81%)
Dec 13, 2017 1.360 1.450 1.360 1.440 54,990 +0.04(+2.86%)
Dec 12, 2017 1.420 1.420 1.400 1.400 9,837 -0.02(-1.41%)
Dec 11, 2017 1.430 1.430 1.400 1.420 21,606 -0.04(-2.74%)
Dec 08, 2017 1.470 1.470 1.460 1.460 10,823 +0.03(+2.10%)
Dec 07, 2017 1.430 1.477 1.419 1.430 48,182 +0.05(+3.58%)
Dec 06, 2017 1.419 1.440 1.343 1.381 44,800 -0.06(-4.12%)
Dec 05, 2017 1.350 1.440 1.350 1.440 50,026 +0.11(+8.27%)
Dec 04, 2017 1.391 1.391 1.330 1.330 26,981 -0.04(-3.10%)
Dec 01, 2017 1.350 1.380 1.350 1.373 4,510 +0.02(+1.67%)
Nov 30, 2017 1.370 1.378 1.350 1.350 9,300 -0.02(-1.46%)
Nov 29, 2017 1.340 1.390 1.340 1.370 10,985 +0.05(+3.79%)
Nov 28, 2017 1.390 1.400 1.320 1.320 15,453 -0.01(-0.75%)
Nov 27, 2017 1.389 1.389 1.330 1.330 13,998 -0.06(-4.32%)
Nov 24, 2017 1.419 1.419 1.387 1.390 1,468 +0.01(+0.72%)
Nov 22, 2017 1.350 1.380 1.330 1.380 18,469 +0.05(+3.76%)
Nov 21, 2017 1.330 1.383 1.330 1.330 32,064 +0.00(+0.00%)
Nov 20, 2017 1.330 1.341 1.260 1.330 23,846 -0.05(-3.62%)
Nov 17, 2017 1.420 1.420 1.290 1.380 19,605 -0.05(-3.41%)
Nov 16, 2017 1.350 1.429 1.350 1.429 3,383 +0.13(+9.89%)
Nov 15, 2017 1.333 1.333 1.300 1.300 14,539 -0.05(-3.70%)
Nov 13, 2017 1.350 1.350 1.350 1 +0.04(+3.05%)
Nov 10, 2017 1.360 1.360 1.300 1.310 5,110 -0.07(-5.07%)
Nov 09, 2017 1.376 1.390 1.370 1.380 21,010 -0.00(-0.14%)
Nov 08, 2017 1.400 1.400 1.380 1.382 3,295 +0.01(+0.88%)
Nov 07, 2017 1.390 1.390 1.370 1.370 5,500 -0.05(-3.53%)
Nov 06, 2017 1.420 1.420 1.420 1.420 2,000 +0.03(+2.39%)
Nov 03, 2017 1.387 1.387 1.387 1.387 500 -0.04(-3.01%)
Nov 01, 2017 1.430 1.430 1.430 0 +0.06(+4.38%)
Oct 31, 2017 1.360 1.390 1.360 1.370 10,705 -0.06(-4.20%)
Oct 30, 2017 1.391 1.440 1.391 1.430 2,409 +0.07(+5.15%)
Oct 26, 2017 1.360 1.360 1.360 0 -0.02(-1.45%)
Oct 25, 2017 1.360 1.390 1.343 1.380 7,801 +0.00(+0.00%)
Oct 24, 2017 1.400 1.400 1.310 1.380 32,924 -0.02(-1.43%)
Oct 23, 2017 1.380 1.420 1.380 1.400 11,720 +0.00(+0.00%)
Oct 20, 2017 1.410 1.410 1.390 1.400 105,637 +0.00(+0.00%)
Oct 19, 2017 1.370 1.400 1.370 1.400 14,047 +0.03(+1.86%)
Oct 18, 2017 1.400 1.400 1.360 1.374 2,710 -0.01(-0.41%)
Oct 17, 2017 1.390 1.400 1.380 1.380 525 -0.02(-1.43%)
Oct 16, 2017 1.380 1.400 1.380 1.400 1,223 +0.00(+0.00%)
Oct 13, 2017 1.400 1.400 1.400 1.400 600 +0.01(+0.67%)
Oct 11, 2017 1.391 1.391 1.391 1 +0.01(+0.78%)
Oct 10, 2017 1.360 1.380 1.360 1.380 2,800 +0.04(+2.99%)
Oct 09, 2017 1.330 1.366 1.330 1.340 10,863 +0.01(+0.75%)
Oct 06, 2017 1.360 1.360 1.330 1.330 3,213 -0.02(-1.49%)
Oct 05, 2017 1.370 1.370 1.350 1.350 4,300 +0.01(+0.75%)
Oct 04, 2017 1.439 1.439 1.270 1.340 84,759 -0.07(-4.96%)
Oct 03, 2017 1.403 1.450 1.400 1.410 25,028 -0.02(-1.39%)
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.