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 )

1.622 +0.032 (+2.03%)
Streaming Delayed Price Updated: 2:59 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 (%)
Oct 31, 2018 1.609 1.630 1.609 1.630 900 +0.03(+2.05%)
Oct 30, 2018 1.600 1.600 1.597 1.597 18,711 -0.01(-0.92%)
Oct 29, 2018 1.630 1.650 1.601 1.612 794 +0.01(+0.76%)
Oct 26, 2018 1.650 1.650 1.580 1.600 7,300 -0.08(-4.76%)
Oct 25, 2018 1.660 1.730 1.650 1.680 23,522 +0.03(+1.82%)
Oct 24, 2018 1.690 1.850 1.650 1.650 20,560 -0.01(-0.60%)
Oct 23, 2018 1.700 1.740 1.660 1.660 22,279 -0.06(-3.49%)
Oct 22, 2018 1.720 1.720 1.720 1.720 825 +0.01(+0.58%)
Oct 19, 2018 1.710 1.730 1.710 1.710 2,300 +0.01(+0.59%)
Oct 18, 2018 1.830 1.830 1.700 1.700 5,846 -0.13(-7.10%)
Oct 17, 2018 1.830 1.850 1.800 1.830 31,152 -0.00(-0.19%)
Oct 16, 2018 1.810 1.840 1.780 1.833 43,612 +0.02(+1.29%)
Oct 15, 2018 1.850 1.850 1.810 1.810 203 -0.04(-2.16%)
Oct 12, 2018 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Oct 11, 2018 1.850 1.854 1.850 1.850 1,505 +0.01(+0.77%)
Oct 10, 2018 1.890 1.945 1.810 1.836 62,951 -0.08(-4.39%)
Oct 09, 2018 1.820 1.920 1.820 1.920 21,857 +0.09(+4.99%)
Oct 08, 2018 1.829 1.829 1.821 1.829 1,002 -0.02(-1.15%)
Oct 05, 2018 1.880 1.880 1.850 1.850 9,500 -0.01(-0.50%)
Oct 04, 2018 1.880 1.880 1.850 1.859 13,200 +0.01(+0.50%)
Oct 03, 2018 1.916 1.916 1.850 1.850 2,554 +0.00(+0.00%)
Oct 02, 2018 1.850 1.850 1.810 1.850 2,526 +0.01(+0.54%)
Oct 01, 2018 1.810 1.840 1.810 1.840 6,624 +0.03(+1.66%)
Sep 28, 2018 1.780 1.910 1.770 1.810 5,500 +0.02(+1.12%)
Sep 27, 2018 1.830 1.830 1.760 1.790 26,556 -0.11(-5.60%)
Sep 26, 2018 1.880 1.930 1.860 1.896 11,905 +0.00(+0.01%)
Sep 25, 2018 1.930 1.930 1.896 1.896 2,116 -0.03(-1.36%)
Sep 24, 2018 1.920 1.922 1.899 1.922 9,297 -0.03(-1.43%)
Sep 21, 2018 1.910 1.980 1.880 1.950 1,000 +0.01(+0.34%)
Sep 20, 2018 1.943 1.943 1.943 1.943 277 -0.03(-1.35%)
Sep 19, 2018 1.980 1.990 1.960 1.970 8,719 +0.00(+0.01%)
Sep 18, 2018 1.930 1.970 1.930 1.970 44,508 +0.06(+3.14%)
Sep 17, 2018 1.829 1.910 1.821 1.910 10,340 +0.05(+2.69%)
Sep 14, 2018 1.860 1.860 1.860 1.860 1,600 +0.03(+1.64%)
Sep 13, 2018 1.840 1.857 1.830 1.830 5,868 -0.01(-0.69%)
Sep 12, 2018 1.820 1.850 1.820 1.843 18,136 +0.02(+1.25%)
Sep 11, 2018 1.800 1.820 1.800 1.820 5,701 +0.05(+2.66%)
Sep 10, 2018 1.720 1.780 1.700 1.773 21,015 +0.05(+3.07%)
Sep 07, 2018 1.740 1.740 1.720 1.720 1,600 -0.05(-2.82%)
Sep 06, 2018 1.761 1.770 1.760 1.770 3,550 -0.01(-0.57%)
Sep 05, 2018 1.800 1.820 1.766 1.780 30,037 -0.01(-0.41%)
Sep 04, 2018 1.660 1.799 1.660 1.787 31,574 +0.15(+8.99%)
Aug 31, 2018 1.640 1.640 1.640 0 +0.02(+1.22%)
Aug 30, 2018 1.630 1.630 1.620 1.620 3,850 -0.02(-1.20%)
Aug 29, 2018 1.640 1.640 1.640 1.640 221 -0.01(-0.45%)
Aug 28, 2018 1.660 1.660 1.647 1.647 1,375 -0.03(-1.94%)
Aug 27, 2018 1.620 1.680 1.620 1.680 12,335 +0.04(+2.44%)
Aug 24, 2018 1.650 1.660 1.640 1.640 27,500 +0.00(+0.00%)
Aug 23, 2018 1.619 1.640 1.617 1.640 1,203 +0.04(+2.48%)
Aug 22, 2018 1.630 1.630 1.600 1.600 3,601 -0.03(-2.12%)
Aug 21, 2018 1.635 1.635 1.635 1.635 1 +0.00(+0.00%)
Aug 20, 2018 1.635 1.635 1.635 1.635 2,000 +0.01(+0.93%)
Aug 17, 2018 1.620 1.620 1.620 1.620 100 +0.00(+0.00%)
Aug 16, 2018 1.620 1.620 1.620 1.620 110 +0.02(+1.05%)
Aug 15, 2018 1.600 1.603 1.600 1.603 5,175 -0.03(-1.64%)
Aug 13, 2018 1.630 1.630 1.630 0 -0.02(-1.21%)
Aug 10, 2018 1.680 1.690 1.650 1.650 31,600 -0.04(-2.37%)
Aug 09, 2018 1.680 1.690 1.680 1.690 2,097 +0.01(+0.60%)
Aug 08, 2018 1.697 1.697 1.680 1.680 3,217 -0.02(-1.23%)
Aug 07, 2018 1.779 1.790 1.680 1.701 61,328 -0.06(-3.35%)
Aug 06, 2018 1.660 1.800 1.660 1.760 53,561 +0.08(+4.76%)
Aug 03, 2018 1.680 1.680 1.660 1.680 4,800 -0.02(-1.18%)
Aug 02, 2018 1.700 1.700 1.685 1.700 24,334 +0.04(+2.42%)
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.