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 )

1.620 +0.030 (+1.89%)
Official Closing Price Updated: 8:00 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 (%)
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%)
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.