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: 4:10 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 (%)
Nov 30, 2009 2.520 2.600 2.520 2.578 800 -0.07(-2.72%)
Nov 27, 2009 2.650 2.650 2.650 2.650 500 -0.07(-2.57%)
Nov 25, 2009 2.700 2.720 2.530 2.720 3,000 +0.03(+1.12%)
Nov 24, 2009 2.620 2.740 2.550 2.690 2,854 +0.06(+2.28%)
Nov 23, 2009 2.540 2.640 2.520 2.630 2,800 +0.00(+0.00%)
Nov 20, 2009 2.540 2.630 2.540 2.630 2,200 +0.21(+8.68%)
Nov 19, 2009 2.560 2.590 2.420 2.420 3,234 -0.12(-4.72%)
Nov 18, 2009 2.370 2.550 2.350 2.540 11,900 -0.06(-2.31%)
Nov 17, 2009 2.550 2.600 2.420 2.600 2,300 +0.01(+0.39%)
Nov 16, 2009 2.600 2.600 2.590 2.590 1,000 +0.06(+2.37%)
Nov 13, 2009 2.550 2.550 2.530 2.530 700 -0.02(-0.78%)
Nov 12, 2009 2.550 2.550 2.450 2.550 3,984 -0.10(-3.63%)
Nov 11, 2009 2.500 2.646 2.500 2.646 2,512 +0.05(+1.77%)
Nov 10, 2009 2.600 2.600 2.422 2.600 3,255 -0.05(-1.89%)
Nov 09, 2009 2.700 2.750 2.600 2.650 1,770 -0.10(-3.63%)
Nov 06, 2009 2.750 2.800 2.460 2.750 10,900 +0.08(+3.17%)
Nov 05, 2009 2.620 2.670 2.620 2.666 1,062 -0.02(-0.91%)
Nov 04, 2009 2.620 2.690 2.620 2.690 340 +0.00(+0.00%)
Nov 03, 2009 2.690 2.690 2.690 2.690 300 +0.00(+0.00%)
Oct 29, 2009 2.690 2.690 2.690 2.690 0 +0.04(+1.51%)
Oct 28, 2009 2.600 2.720 2.600 2.650 2,600 +0.00(+0.00%)
Oct 27, 2009 2.685 2.720 2.626 2.650 5,061 -0.05(-1.85%)
Oct 26, 2009 2.600 2.700 2.500 2.700 3,000 -0.05(-1.82%)
Oct 23, 2009 2.700 2.800 2.700 2.750 1,070 +0.00(+0.00%)
Oct 22, 2009 2.750 2.800 2.730 2.750 13,660 +0.00(+0.00%)
Oct 21, 2009 2.700 2.750 2.610 2.750 7,359 +0.02(+0.73%)
Oct 20, 2009 2.750 2.750 2.730 2.730 450 -0.07(-2.50%)
Oct 19, 2009 2.650 2.800 2.650 2.800 5,000 +0.00(+0.00%)
Oct 16, 2009 2.950 2.950 2.800 2.800 3,234 -0.19(-6.35%)
Oct 15, 2009 2.850 3.050 2.850 2.990 7,896 -0.01(-0.33%)
Oct 14, 2009 2.910 3.000 2.810 3.000 1,825 +0.19(+6.76%)
Oct 13, 2009 2.800 2.910 2.800 2.810 3,900 +0.10(+3.69%)
Oct 12, 2009 2.800 2.900 2.610 2.710 9,250 -0.19(-6.55%)
Oct 09, 2009 2.900 2.900 2.900 2.900 200 +0.10(+3.57%)
Oct 08, 2009 2.800 2.800 2.700 2.800 520 -0.10(-3.45%)
Oct 07, 2009 2.900 2.900 2.900 2.900 200 -0.10(-3.33%)
Oct 06, 2009 2.600 3.000 2.600 3.000 7,000 +0.31(+11.52%)
Oct 05, 2009 2.690 2.810 2.540 2.690 8,771 -0.02(-0.74%)
Oct 02, 2009 2.600 2.710 2.600 2.710 2,570 +0.01(+0.37%)
Oct 01, 2009 2.600 2.700 2.600 2.700 200 +0.00(+0.00%)
Sep 30, 2009 2.900 2.900 2.600 2.700 5,300 -0.20(-6.90%)
Sep 25, 2009 2.900 2.900 2.900 2.900 900 +0.00(+0.00%)
Sep 24, 2009 2.800 2.900 2.720 2.900 1,400 +0.00(+0.00%)
Sep 23, 2009 2.950 2.960 2.800 2.900 8,375 +0.00(+0.00%)
Sep 22, 2009 2.900 2.930 2.900 2.900 1,400 +0.01(+0.35%)
Sep 21, 2009 2.890 2.890 2.890 2.890 100 +0.00(+0.00%)
Sep 18, 2009 2.880 2.890 2.880 2.890 940 +0.02(+0.70%)
Sep 17, 2009 2.660 3.100 2.550 2.870 16,848 +0.16(+5.90%)
Sep 16, 2009 2.650 2.850 2.610 2.710 6,300 -0.04(-1.45%)
Sep 15, 2009 2.740 2.750 2.500 2.750 2,500 +0.01(+0.36%)
Sep 14, 2009 2.650 2.740 2.650 2.740 600 +0.12(+4.58%)
Sep 11, 2009 2.700 2.740 2.450 2.620 4,420 -0.03(-1.13%)
Sep 10, 2009 2.650 2.650 2.650 2.650 100 -0.05(-1.85%)
Sep 09, 2009 2.600 2.700 2.600 2.700 400 +0.01(+0.48%)
Sep 08, 2009 2.610 2.750 2.610 2.687 1,274 +0.13(+4.96%)
Sep 04, 2009 2.610 2.650 2.500 2.560 6,528 -0.12(-4.47%)
Sep 03, 2009 2.680 2.680 2.680 2.680 200 -0.05(-1.83%)
Sep 02, 2009 2.780 2.780 2.730 2.730 300 +0.01(+0.37%)
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.