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 )

1.590 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
Feb 28, 2018 1.355 1.387 1.355 1.385 8,064 +0.04(+3.34%)
Feb 27, 2018 1.380 1.380 1.340 1.340 5,938 -0.05(-3.60%)
Feb 26, 2018 1.390 1.390 1.390 1.390 266 +0.02(+1.46%)
Feb 23, 2018 1.370 1.370 1.370 1.370 1,028 -0.02(-1.44%)
Feb 22, 2018 1.366 1.390 11,870 +0.02(+1.46%)
Feb 21, 2018 1.360 1.340 1.370 1,641 +0.01(+0.74%)
Feb 20, 2018 1.350 1.360 1.350 1.360 18,701 +0.03(+2.26%)
Feb 16, 2018 1.330 1.330 1.330 0 -0.02(-1.48%)
Feb 15, 2018 1.340 1.350 1.340 1.350 267 +0.02(+1.50%)
Feb 14, 2018 1.370 1.370 1.330 1.330 4,584 -0.02(-1.47%)
Feb 13, 2018 1.470 1.470 1.350 1.350 2,513 -0.07(-4.93%)
Feb 12, 2018 1.369 1.420 1.369 1.420 2,423 +0.08(+5.97%)
Feb 09, 2018 1.430 1.430 1.340 1.340 2,603 -0.04(-2.90%)
Feb 07, 2018 1.380 1.380 1.380 15 +0.02(+1.47%)
Feb 06, 2018 1.390 1.390 1.320 1.360 27,613 -0.04(-2.65%)
Feb 05, 2018 1.390 1.400 1.390 1.397 6,419 +0.01(+0.50%)
Feb 02, 2018 1.430 1.440 1.390 1.390 9,110 -0.02(-1.42%)
Feb 01, 2018 1.450 1.450 1.410 1.410 2,823 -0.07(-4.55%)
Jan 31, 2018 1.490 1.490 1.460 1.477 10,709 -0.00(-0.19%)
Jan 30, 2018 1.550 1.550 1.480 5,496 -0.07(-4.52%)
Jan 29, 2018 1.500 1.550 1.481 1.550 29,661 +0.04(+2.65%)
Jan 26, 2018 1.500 1.510 1.485 1.510 17,444 +0.01(+0.67%)
Jan 25, 2018 1.520 1.545 1.500 1.500 15,571 -0.02(-1.32%)
Jan 24, 2018 1.550 1.699 1.460 1.520 270,763 +0.00(+0.00%)
Jan 23, 2018 1.550 1.560 1.480 1.520 13,391 -0.04(-2.56%)
Jan 22, 2018 1.720 1.800 1.520 1.560 118,808 -0.14(-8.24%)
Jan 19, 2018 1.510 2.100 1.507 1.700 888,612 +0.20(+13.38%)
Jan 18, 2018 1.500 1.510 1.495 1.499 1,989 +0.01(+0.63%)
Jan 17, 2018 1.530 1.530 1.500 1.490 10,075 -0.03(-1.98%)
Jan 16, 2018 1.520 1.520 1.520 1.520 5,083 -0.01(-0.65%)
Jan 12, 2018 1.530 1.530 1.530 0 +0.00(+0.00%)
Jan 11, 2018 1.520 1.530 1.520 1.530 7,505 +0.00(+0.14%)
Jan 10, 2018 1.530 1.519 1.528 7,798 +0.01(+0.52%)
Jan 09, 2018 1.550 1.560 1.520 1.520 15,859 -0.04(-2.56%)
Jan 08, 2018 1.550 1.570 1.550 1.560 12,136 +0.00(+0.00%)
Jan 05, 2018 1.610 1.620 1.560 1.560 4,836 -0.06(-3.70%)
Jan 04, 2018 1.619 1.620 1.600 1.620 31,057 +0.01(+0.62%)
Jan 03, 2018 1.530 1.641 1.530 1.610 15,116 +0.08(+5.24%)
Jan 02, 2018 1.539 1.500 1.530 33,733 +0.03(+1.72%)
Dec 29, 2017 1.504 1.504 1.504 0 +0.03(+2.31%)
Dec 28, 2017 1.430 1.526 1.430 1.470 53,325 +0.05(+3.52%)
Dec 27, 2017 1.610 1.610 1.420 1.420 68,610 -0.18(-11.25%)
Dec 26, 2017 1.550 1.600 1.550 1.600 7,035 +0.06(+3.89%)
Dec 22, 2017 1.530 1.560 1.530 1.540 16,187 -0.01(-0.64%)
Dec 21, 2017 1.690 1.690 1.550 1.550 74,927 -0.13(-7.74%)
Dec 20, 2017 1.890 1.900 1.650 1.680 118,822 -0.15(-8.20%)
Dec 19, 2017 1.560 2.190 1.556 1.830 392,458 +0.26(+16.56%)
Dec 18, 2017 1.460 1.700 1.460 1.570 95,388 +0.12(+8.28%)
Dec 15, 2017 1.440 1.470 1.437 1.450 25,876 +0.02(+1.51%)
Dec 14, 2017 1.444 1.447 1.428 1.428 2,882 -0.01(-0.81%)
Dec 13, 2017 1.360 1.450 1.360 1.440 54,990 +0.04(+2.86%)
Dec 12, 2017 1.420 1.420 1.400 1.400 9,837 -0.02(-1.41%)
Dec 11, 2017 1.430 1.430 1.400 1.420 21,606 -0.04(-2.74%)
Dec 08, 2017 1.470 1.470 1.460 1.460 10,823 +0.03(+2.10%)
Dec 07, 2017 1.430 1.477 1.419 1.430 48,182 +0.05(+3.58%)
Dec 06, 2017 1.419 1.440 1.343 1.381 44,800 -0.06(-4.12%)
Dec 05, 2017 1.350 1.440 1.350 1.440 50,026 +0.11(+8.27%)
Dec 04, 2017 1.391 1.391 1.330 1.330 26,981 -0.04(-3.10%)
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.