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 (%)
Feb 28, 2019 1.740 1.770 1.740 1.770 48,589 +0.07(+4.12%)
Feb 27, 2019 1.660 1.750 1.660 1.700 73,753 +0.02(+1.19%)
Feb 26, 2019 1.650 1.690 1.650 1.680 23,478 +0.01(+0.60%)
Feb 25, 2019 1.740 1.740 1.670 1.670 16,761 -0.07(-4.02%)
Feb 22, 2019 1.700 1.760 1.700 1.740 57,500 +0.01(+0.58%)
Feb 21, 2019 1.700 1.790 1.700 1.730 78,718 -0.17(-8.95%)
Feb 20, 2019 1.710 1.920 1.700 1.900 83,592 +0.19(+11.12%)
Feb 19, 2019 1.754 1.758 1.700 1.710 23,811 -0.03(-1.73%)
Feb 15, 2019 1.760 1.850 1.740 1.740 25,100 +0.01(+0.58%)
Feb 14, 2019 1.700 1.730 1.700 1.730 7,124 +0.02(+1.17%)
Feb 13, 2019 1.690 1.722 1.670 1.710 27,237 +0.00(+0.13%)
Feb 12, 2019 1.630 1.710 1.630 1.708 19,765 +0.08(+4.77%)
Feb 11, 2019 1.620 1.630 1.620 1.630 6,739 -0.01(-0.61%)
Feb 08, 2019 1.630 1.670 1.630 1.640 11,000 +0.02(+1.23%)
Feb 07, 2019 1.620 1.631 1.620 1.620 31,767 -0.01(-0.61%)
Feb 06, 2019 1.668 1.675 1.630 1.630 34,433 -0.04(-2.40%)
Feb 05, 2019 1.670 1.680 1.660 1.670 20,249 +0.00(+0.00%)
Feb 04, 2019 1.660 1.680 1.660 1.670 46,510 +0.00(+0.00%)
Feb 01, 2019 1.640 1.670 1.630 1.670 50,000 +0.04(+2.45%)
Jan 31, 2019 1.650 1.660 1.630 1.630 82,946 -0.01(-0.61%)
Jan 30, 2019 1.640 1.650 1.620 1.640 28,758 +0.01(+0.61%)
Jan 29, 2019 1.600 1.630 1.560 1.630 62,779 +0.03(+1.87%)
Jan 28, 2019 1.540 1.600 1.540 1.600 6,354 +0.06(+3.90%)
Jan 25, 2019 1.570 1.610 1.520 1.540 67,400 -0.03(-1.91%)
Jan 24, 2019 1.610 1.610 1.556 1.570 84,506 -0.03(-1.88%)
Jan 23, 2019 1.620 1.640 1.590 1.600 48,335 -0.02(-1.23%)
Jan 22, 2019 1.650 1.650 1.580 1.620 84,662 +0.04(+2.53%)
Jan 18, 2019 1.540 1.600 1.500 1.580 49,300 +0.08(+4.98%)
Jan 17, 2019 1.510 1.530 1.500 1.505 22,541 +0.04(+3.08%)
Jan 16, 2019 1.600 1.600 1.450 1.460 33,307 -0.14(-8.75%)
Jan 15, 2019 1.600 1.650 1.570 1.600 8,666 -0.02(-1.23%)
Jan 14, 2019 1.650 1.650 1.570 1.620 3,995 -0.01(-0.61%)
Jan 11, 2019 1.630 1.630 1.630 1.630 200 +0.02(+1.24%)
Jan 10, 2019 1.640 1.640 1.610 1.610 8,803 -0.01(-0.62%)
Jan 09, 2019 1.570 1.620 1.570 1.620 3,885 +0.07(+4.52%)
Jan 08, 2019 1.530 1.600 1.463 1.550 24,112 +0.05(+3.33%)
Jan 07, 2019 1.470 1.500 1.420 1.500 18,475 +0.02(+1.35%)
Jan 04, 2019 1.470 1.480 1.450 1.480 2,200 +0.02(+1.37%)
Jan 03, 2019 1.460 1.460 1.460 1.460 100 -0.03(-2.01%)
Jan 02, 2019 1.490 1.490 1.490 1.490 22 +0.00(+0.00%)
Dec 31, 2018 1.490 1.500 1.490 1.490 5,000 +0.09(+6.43%)
Dec 28, 2018 1.400 1.420 1.380 1.400 13,400 -0.02(-1.41%)
Dec 27, 2018 1.420 1.420 1.411 1.420 7,810 -0.01(-0.70%)
Dec 26, 2018 1.400 1.430 1.360 1.430 5,103 +0.00(+0.00%)
Dec 24, 2018 1.450 1.450 1.430 1.430 4,200 -0.04(-2.72%)
Dec 21, 2018 1.440 1.470 1.420 1.470 1,700 +0.06(+4.26%)
Dec 20, 2018 1.420 1.450 1.410 1.410 8,201 +0.00(+0.00%)
Dec 19, 2018 1.470 1.470 1.400 1.410 21,766 -0.06(-4.08%)
Dec 18, 2018 1.470 1.470 1.470 1.470 67 +0.00(+0.00%)
Dec 17, 2018 1.470 1.479 1.470 1.470 2,189 -0.01(-0.68%)
Dec 14, 2018 1.480 1.480 1.480 1.480 2,100 -0.02(-1.33%)
Dec 12, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 11, 2018 1.500 1.500 1.500 1.500 2,598 +0.00(+0.00%)
Dec 10, 2018 1.470 1.512 1.470 1.500 1,735 +0.00(+0.00%)
Dec 07, 2018 1.508 1.515 1.500 1.500 21,800 +0.00(+0.00%)
Dec 06, 2018 1.550 1.550 1.490 1.500 15,913 -0.03(-1.96%)
Dec 04, 2018 1.590 1.590 1.530 1.530 7,200 -0.03(-1.92%)
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.