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 (%)
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%)
Dec 03, 2018 1.580 1.580 1.510 1.560 28,300 +0.00(+0.00%)
Nov 30, 2018 1.500 1.670 1.500 1.560 7,900 +0.09(+6.12%)
Nov 29, 2018 1.470 1.540 1.470 1.470 18,898 +0.02(+1.38%)
Nov 28, 2018 1.460 1.460 1.420 1.450 41,020 +0.00(+0.00%)
Nov 27, 2018 1.470 1.470 1.440 1.450 25,650 -0.02(-1.27%)
Nov 26, 2018 1.500 1.500 1.450 1.469 92,706 -0.03(-2.09%)
Nov 21, 2018 1.500 1.500 1.500 0 +0.03(+2.04%)
Nov 20, 2018 1.470 1.500 1.440 1.470 13,568 -0.03(-2.03%)
Nov 19, 2018 1.540 1.540 1.480 1.500 7,621 -0.04(-2.56%)
Nov 16, 2018 1.650 1.650 1.540 1.540 51,200 -0.06(-4.05%)
Nov 15, 2018 1.580 1.607 1.580 1.605 2,462 +0.02(+1.58%)
Nov 14, 2018 1.587 1.602 1.550 1.580 6,847 +0.00(+0.00%)
Nov 13, 2018 1.570 1.587 1.570 1.580 9,739 +0.01(+0.64%)
Nov 12, 2018 1.650 1.650 1.560 1.570 52,357 -0.09(-5.43%)
Nov 09, 2018 1.650 1.690 1.600 1.660 11,600 -0.02(-1.19%)
Nov 08, 2018 1.660 1.680 1.650 1.680 6,424 +0.05(+3.14%)
Nov 07, 2018 1.600 1.640 1.550 1.629 39,320 +0.02(+1.17%)
Nov 06, 2018 1.606 1.617 1.606 1.610 3,740 +0.00(+0.00%)
Nov 05, 2018 1.631 1.631 1.610 1.610 1,978 -0.04(-2.42%)
Nov 02, 2018 1.630 1.650 1.620 1.650 2,600 +0.05(+3.12%)
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.