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 )

1.600 -0.050 (-3.03%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 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 (%)
Jan 31, 2020 1.680 1.701 1.680 1.690 3,700 +0.00(+0.00%)
Jan 30, 2020 1.740 1.740 1.680 1.690 16,276 -0.05(-2.87%)
Jan 29, 2020 1.720 1.740 1.700 1.740 23,600 +0.05(+2.78%)
Jan 28, 2020 1.690 1.700 1.680 1.693 10,797 +0.00(+0.18%)
Jan 27, 2020 1.680 1.740 1.680 1.690 25,098 -0.02(-0.94%)
Jan 24, 2020 1.714 1.741 1.680 1.706 80,300 +0.03(+1.55%)
Jan 22, 2020 1.680 1.680 1.680 0 +0.00(+0.00%)
Jan 21, 2020 1.680 1.712 1.680 1.680 15,254 -0.02(-1.18%)
Jan 17, 2020 1.685 1.700 1.685 1.700 2,400 +0.03(+1.80%)
Jan 16, 2020 1.700 1.700 1.670 1.670 16,331 +0.01(+0.60%)
Jan 15, 2020 1.670 1.690 1.660 1.660 4,220 -0.02(-1.19%)
Jan 14, 2020 1.681 1.699 1.660 1.680 9,057 +0.02(+1.20%)
Jan 13, 2020 1.680 1.711 1.660 1.660 33,448 -0.02(-1.23%)
Jan 10, 2020 1.690 1.691 1.670 1.681 10,900 -0.01(-0.55%)
Jan 09, 2020 1.710 1.710 1.680 1.690 31,958 +0.02(+1.20%)
Jan 08, 2020 1.675 1.710 1.650 1.670 19,572 +0.00(+0.00%)
Jan 07, 2020 1.650 1.680 1.650 1.670 3,854 +0.03(+1.83%)
Jan 06, 2020 1.630 1.680 1.630 1.640 15,253 +0.00(+0.13%)
Jan 03, 2020 1.638 1.638 1.638 1.638 2,000 -0.01(-0.82%)
Jan 02, 2020 1.650 1.680 1.637 1.651 13,810 +0.01(+0.70%)
Dec 31, 2019 1.650 1.680 1.600 1.640 45,300 +0.02(+1.23%)
Dec 30, 2019 1.610 1.620 1.600 1.620 17,885 -0.03(-1.82%)
Dec 27, 2019 1.660 1.663 1.630 1.650 13,300 +0.03(+1.85%)
Dec 26, 2019 1.640 1.640 1.610 1.620 16,497 +0.01(+0.62%)
Dec 24, 2019 1.610 1.610 1.610 1.610 3,300 +0.00(+0.00%)
Dec 23, 2019 1.610 1.631 1.610 1.610 2,949 -0.00(-0.20%)
Dec 20, 2019 1.650 1.650 1.610 1.613 18,600 -0.02(-1.03%)
Dec 19, 2019 1.630 1.630 1.630 1.630 200 +0.00(+0.01%)
Dec 18, 2019 1.630 1.630 1.630 1.630 202 +0.02(+1.24%)
Dec 17, 2019 1.610 1.610 1.610 1.610 7 +0.00(+0.00%)
Dec 16, 2019 1.570 1.630 1.570 1.610 58,363 -0.00(-0.10%)
Dec 13, 2019 1.615 1.622 1.600 1.612 5,600 +0.00(+0.10%)
Dec 12, 2019 1.600 1.619 1.600 1.610 9,011 +0.04(+2.55%)
Dec 11, 2019 1.620 1.620 1.560 1.570 17,902 -0.01(-0.63%)
Dec 10, 2019 1.590 1.610 1.580 1.580 35,652 -0.02(-0.96%)
Dec 09, 2019 1.584 1.600 1.584 1.595 701 +0.02(+0.97%)
Dec 06, 2019 1.570 1.580 1.570 1.580 5,900 +0.00(+0.00%)
Dec 05, 2019 1.600 1.600 1.580 1.580 6,103 -0.02(-1.25%)
Dec 04, 2019 1.595 1.600 1.595 1.600 8,501 +0.02(+1.27%)
Dec 03, 2019 1.551 1.580 1.551 1.580 14,607 -0.00(-0.32%)
Dec 02, 2019 1.580 1.622 1.580 1.585 29,537 -0.04(-2.28%)
Nov 29, 2019 1.550 1.627 1.550 1.622 18,300 +0.06(+3.97%)
Nov 27, 2019 1.570 1.590 1.555 1.560 16,000 -0.01(-0.64%)
Nov 26, 2019 1.570 1.570 1.570 1.570 1,000 +0.01(+0.65%)
Nov 25, 2019 1.528 1.560 1.528 1.560 4,219 +0.04(+2.63%)
Nov 22, 2019 1.520 1.527 1.520 1.520 3,600 -0.02(-1.30%)
Nov 21, 2019 1.540 1.540 1.540 1.540 14 +0.00(+0.00%)
Nov 20, 2019 1.540 1.540 1.540 1.540 65 +0.00(+0.00%)
Nov 19, 2019 1.540 1.540 1.540 1.540 531 -0.03(-1.87%)
Nov 18, 2019 1.569 1.569 1.569 1.569 250 +0.03(+1.91%)
Nov 15, 2019 1.600 1.600 1.540 1.540 4,000 +0.00(+0.00%)
Nov 14, 2019 1.540 1.540 1.540 1.540 2,000 -0.07(-4.35%)
Nov 13, 2019 1.600 1.611 1.600 1.610 3,297 +0.02(+1.21%)
Nov 12, 2019 1.590 1.600 1.580 1.591 11,701 +0.02(+1.17%)
Nov 11, 2019 1.550 1.572 1.550 1.572 1,183 +0.04(+2.76%)
Nov 08, 2019 1.580 1.580 1.530 1.530 3,200 -0.06(-3.77%)
Nov 07, 2019 1.590 1.590 1.590 1.590 2,000 -0.01(-0.63%)
Nov 06, 2019 1.580 1.600 1.580 1.600 1,612 +0.02(+1.27%)
Nov 05, 2019 1.525 1.587 1.525 1.580 39,611 +0.08(+5.33%)
Nov 04, 2019 1.550 1.550 1.480 1.500 600 -0.04(-2.60%)
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.