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%)
Streaming Delayed Price Updated: 3:25 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 (%)
Apr 30, 2013 1.420 1.540 1.420 1.540 9,982 +0.05(+3.36%)
Apr 29, 2013 1.500 1.500 1.470 1.490 2,778 -0.02(-1.32%)
Apr 26, 2013 1.500 1.520 1.450 1.510 9,741 +0.06(+4.14%)
Apr 25, 2013 1.490 1.490 1.450 1.450 6,190 -0.04(-2.68%)
Apr 24, 2013 1.510 1.510 1.490 1.490 1,000 -0.03(-1.97%)
Apr 23, 2013 1.500 1.520 1.500 1.520 392 +0.01(+0.80%)
Apr 22, 2013 1.420 1.520 1.420 1.508 19,608 +0.08(+5.45%)
Apr 19, 2013 1.430 1.460 1.430 1.430 1,900 +0.00(+0.00%)
Apr 18, 2013 1.420 1.440 1.420 1.430 7,679 -0.00(-0.01%)
Apr 17, 2013 1.430 1.440 1.430 1.430 12,827 +0.01(+0.71%)
Apr 16, 2013 1.500 1.500 1.400 1.420 19,506 -0.05(-3.41%)
Apr 15, 2013 1.490 1.553 1.460 1.470 15,282 -0.09(-5.97%)
Apr 11, 2013 1.580 1.563 1.563 1.563 4,600 -0.03(-1.67%)
Apr 10, 2013 1.600 1.600 1.580 1.590 6,154 +0.00(+0.00%)
Apr 09, 2013 1.580 1.640 1.490 1.590 30,850 -0.03(-1.85%)
Apr 08, 2013 1.550 1.630 1.550 1.620 15,340 +0.05(+3.18%)
Apr 05, 2013 1.570 1.570 1.490 1.570 5,314 +0.01(+0.64%)
Apr 03, 2013 1.570 1.560 1.560 1.560 1,200 -0.02(-1.20%)
Apr 02, 2013 1.590 1.630 1.570 1.579 19,400 -0.00(-0.06%)
Apr 01, 2013 1.610 1.645 1.580 1.580 71,704 -0.08(-4.83%)
Mar 28, 2013 1.650 1.690 1.650 1.660 4,339 +0.01(+0.61%)
Mar 27, 2013 1.760 1.790 1.620 1.650 14,810 -0.15(-8.33%)
Mar 26, 2013 1.650 1.820 1.640 1.800 23,228 +0.15(+9.09%)
Mar 25, 2013 1.650 1.650 1.640 1.650 1,874 +0.00(+0.01%)
Mar 22, 2013 1.650 1.650 1.620 1.650 3,763 -0.01(-0.61%)
Mar 21, 2013 1.670 1.670 1.660 1.660 1,268 +0.00(+0.00%)
Mar 20, 2013 1.650 1.690 1.600 1.660 11,276 +0.01(+0.61%)
Mar 18, 2013 1.660 1.650 1.650 1.650 2,500 -0.02(-1.20%)
Mar 15, 2013 1.680 1.690 1.670 1.670 611 -0.02(-1.19%)
Mar 14, 2013 1.720 1.720 1.690 1.690 3,298 -0.01(-0.58%)
Mar 13, 2013 1.570 1.720 1.560 1.700 44,118 +0.13(+8.28%)
Mar 12, 2013 1.590 1.640 1.540 1.570 2,288 +0.01(+0.64%)
Mar 11, 2013 1.540 1.570 1.540 1.560 17,978 +0.04(+2.63%)
Mar 08, 2013 1.560 1.560 1.490 1.520 4,574 -0.03(-1.94%)
Mar 07, 2013 1.520 1.550 1.518 1.550 4,441 +0.06(+4.03%)
Mar 06, 2013 1.490 1.520 1.490 1.490 8,317 -0.04(-2.61%)
Mar 05, 2013 1.530 1.540 1.530 1.530 4,557 +0.03(+2.00%)
Mar 04, 2013 1.490 1.500 1.490 1.500 3,500 -0.01(-0.99%)
Mar 01, 2013 1.410 1.515 1.410 1.515 13,315 -0.04(-2.26%)
Feb 28, 2013 1.560 1.560 1.550 1.550 3,600 +0.01(+0.65%)
Feb 27, 2013 1.550 1.590 1.540 1.540 8,827 -0.00(-0.01%)
Feb 26, 2013 1.520 1.540 1.520 1.540 414 +0.01(+0.66%)
Feb 22, 2013 1.526 1.590 1.526 1.530 10,709 +0.00(+0.00%)
Feb 21, 2013 1.480 1.530 1.420 1.530 7,619 +0.02(+1.32%)
Feb 20, 2013 1.550 1.550 1.510 1.510 3,472 -0.04(-2.58%)
Feb 19, 2013 1.550 1.551 1.540 1.550 8,828 +0.00(+0.19%)
Feb 15, 2013 1.540 1.550 1.538 1.547 2,120 +0.01(+0.45%)
Feb 13, 2013 1.520 1.540 1.540 1.540 1,400 +0.01(+0.65%)
Feb 12, 2013 1.480 1.530 1.480 1.530 2,495 +0.05(+3.38%)
Feb 11, 2013 1.440 1.540 1.430 1.480 21,818 +0.00(+0.00%)
Feb 08, 2013 1.500 1.500 1.480 1.480 600 -0.03(-1.99%)
Feb 07, 2013 1.540 1.540 1.470 1.510 14,813 -0.05(-3.21%)
Feb 06, 2013 1.560 1.570 1.559 1.560 10,273 +0.06(+4.00%)
Feb 04, 2013 1.500 1.500 1.500 1.500 5,500 +0.00(+0.00%)
Feb 01, 2013 1.530 1.530 1.500 1.500 7,781 -0.04(-2.60%)
Jan 31, 2013 1.526 1.540 1.526 1.540 1,600 +0.00(+0.00%)
Jan 30, 2013 1.550 1.560 1.540 1.540 2,546 -0.01(-0.65%)
Jan 29, 2013 1.510 1.560 1.500 1.550 12,795 +0.03(+1.97%)
Jan 28, 2013 1.560 1.590 1.510 1.520 3,900 -0.00(-0.09%)
Jan 25, 2013 1.490 1.530 1.480 1.521 38,653 +0.06(+4.21%)
Jan 24, 2013 1.480 1.480 1.460 1.460 4,162 -0.03(-2.01%)
Jan 23, 2013 1.430 1.560 1.430 1.490 16,132 +0.07(+4.93%)
Jan 22, 2013 1.430 1.470 1.420 1.420 7,557 +0.00(+0.00%)
Jan 18, 2013 1.420 1.420 1.420 1.420 514 -0.01(-0.70%)
Jan 17, 2013 1.420 1.440 1.420 1.430 2,015 +0.01(+0.85%)
Jan 16, 2013 1.410 1.425 1.410 1.418 2,225 -0.00(-0.14%)
Jan 15, 2013 1.430 1.420 1.420 1.420 649 +0.01(+0.71%)
Jan 14, 2013 1.470 1.480 1.410 1.410 8,763 -0.10(-6.62%)
Jan 11, 2013 1.480 1.680 1.470 1.510 17,960 +0.07(+4.86%)
Jan 10, 2013 1.440 1.440 1.440 1.440 810 +0.01(+0.70%)
Jan 09, 2013 1.430 1.430 1.430 1.430 7,012 +0.00(+0.00%)
Jan 08, 2013 1.430 1.430 1.430 1.430 2,920 -0.00(-0.01%)
Jan 07, 2013 1.430 1.430 1.430 1.430 220 +0.00(+0.00%)
Jan 04, 2013 1.420 1.440 1.420 1.430 12,312 +0.00(+0.01%)
Jan 03, 2013 1.440 1.440 1.420 1.430 5,145 -0.01(-0.69%)
Jan 02, 2013 1.440 1.440 1.420 1.440 1,500 +0.02(+1.40%)
Dec 31, 2012 1.390 1.420 1.390 1.420 1,100 +0.02(+1.43%)
Dec 28, 2012 1.350 1.500 1.350 1.400 31,422 +0.02(+1.45%)
Dec 27, 2012 1.380 1.440 1.370 1.380 8,422 -0.01(-0.72%)
Dec 26, 2012 1.420 1.450 1.340 1.390 7,307 -0.01(-0.71%)
Dec 24, 2012 1.420 1.430 1.400 1.400 1,198 -0.03(-1.89%)
Dec 21, 2012 1.280 1.480 1.280 1.427 54,487 +0.09(+6.49%)
Dec 20, 2012 1.290 1.350 1.290 1.340 4,906 +0.03(+2.29%)
Dec 19, 2012 1.340 1.340 1.280 1.310 2,866 -0.06(-4.38%)
Dec 18, 2012 1.380 1.380 1.360 1.370 3,488 -0.01(-0.70%)
Dec 17, 2012 1.390 1.415 1.360 1.380 6,230 -0.02(-1.46%)
Dec 13, 2012 1.390 1.400 1.400 1.400 5,400 +0.00(+0.00%)
Dec 12, 2012 1.410 1.410 1.400 1.400 4,015 -0.01(-0.71%)
Dec 11, 2012 1.420 1.420 1.410 1.410 687 -0.02(-1.40%)
Dec 10, 2012 1.420 1.430 1.410 1.430 2,550 -0.02(-1.38%)
Dec 07, 2012 1.500 1.500 1.450 1.450 4,100 -0.04(-2.95%)
Dec 06, 2012 1.440 1.570 1.440 1.494 24,165 +0.07(+5.21%)
Dec 05, 2012 1.410 1.430 1.410 1.420 18,514 -0.01(-0.70%)
Dec 04, 2012 1.460 1.460 1.430 1.430 1,501 -0.03(-2.05%)
Nov 30, 2012 1.400 1.460 1.400 1.460 3,887 +0.06(+4.29%)
Nov 29, 2012 1.390 1.400 1.390 1.400 300 +0.02(+1.45%)
Nov 28, 2012 1.290 1.400 1.290 1.380 21,599 +0.03(+2.23%)
Nov 27, 2012 1.350 1.350 1.290 1.350 1,104 +0.07(+5.47%)
Nov 26, 2012 1.260 1.280 1.260 1.280 5,181 +0.01(+0.43%)
Nov 23, 2012 1.260 1.276 1.260 1.274 1,824 +0.00(+0.00%)
Nov 21, 2012 1.260 1.310 1.260 1.274 9,824 +0.00(+0.35%)
Nov 20, 2012 1.330 1.330 1.260 1.270 42,725 -0.08(-5.93%)
Nov 19, 2012 1.260 1.400 1.260 1.350 1,800 +0.09(+7.14%)
Nov 16, 2012 1.260 1.260 1.260 1.260 1,000 -0.02(-1.56%)
Nov 15, 2012 1.360 1.360 1.280 1.280 11,955 -0.04(-3.03%)
Nov 14, 2012 1.360 1.380 1.320 1.320 20,400 -0.08(-5.85%)
Nov 13, 2012 1.400 1.420 1.390 1.402 15,636 -0.01(-0.57%)
Nov 12, 2012 1.410 1.417 1.400 1.410 4,100 +0.00(+0.00%)
Nov 09, 2012 1.390 1.550 1.390 1.410 10,218 +0.03(+2.17%)
Nov 08, 2012 1.360 1.380 1.360 1.380 1,530 +0.05(+3.76%)
Nov 07, 2012 1.330 1.380 1.300 1.330 5,279 +0.02(+1.53%)
Nov 06, 2012 1.330 1.330 1.310 1.310 400 -0.05(-3.68%)
Nov 05, 2012 1.410 1.550 1.350 1.360 43,673 -0.04(-2.86%)
Nov 02, 2012 1.400 1.400 1.400 1.400 1,000 -0.04(-2.77%)
Nov 01, 2012 1.410 1.440 1.410 1.440 1,200 +0.01(+0.69%)
Oct 31, 2012 1.450 1.460 1.410 1.430 18,107 +0.00(+0.00%)
Oct 26, 2012 1.420 1.430 1.430 1.430 800 +0.01(+0.70%)
Oct 25, 2012 1.420 1.420 1.420 1.420 6,336 -0.01(-0.70%)
Oct 24, 2012 1.440 1.450 1.430 1.430 700 -0.03(-2.05%)
Oct 23, 2012 1.460 1.470 1.440 1.460 6,930 +0.02(+1.33%)
Oct 19, 2012 1.441 1.441 1.441 1.441 100 -0.02(-1.30%)
Oct 18, 2012 1.410 1.470 1.400 1.460 14,938 +0.03(+2.10%)
Oct 17, 2012 1.430 1.430 1.430 1.430 476 +0.03(+2.14%)
Oct 16, 2012 1.430 1.450 1.400 1.400 2,641 -0.02(-1.41%)
Oct 15, 2012 1.400 1.420 1.400 1.420 2,100 +0.02(+1.43%)
Oct 12, 2012 1.420 1.440 1.400 1.400 14,141 -0.01(-0.71%)
Oct 11, 2012 1.520 1.520 1.410 1.410 7,985 -0.11(-7.24%)
Oct 10, 2012 1.540 1.540 1.500 1.520 16,918 -0.03(-1.94%)
Oct 09, 2012 1.510 1.550 1.510 1.550 1,900 -0.03(-1.89%)
Oct 08, 2012 1.570 1.600 1.570 1.580 5,748 +0.01(+0.63%)
Oct 05, 2012 1.580 1.580 1.550 1.570 4,108 -0.01(-0.63%)
Oct 04, 2012 1.580 1.580 1.580 1.580 360 +0.03(+1.93%)
Oct 03, 2012 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Oct 02, 2012 1.590 1.590 1.550 1.550 7,320 -0.03(-1.90%)
Oct 01, 2012 1.570 1.590 1.570 1.580 5,123 -0.01(-0.63%)
Sep 28, 2012 1.540 1.590 1.540 1.590 2,589 +0.02(+1.28%)
Sep 27, 2012 1.570 1.570 1.570 1.570 148 +0.03(+1.91%)
Sep 26, 2012 1.540 1.540 1.540 1.540 164 -0.02(-1.25%)
Sep 25, 2012 1.580 1.580 1.560 1.560 6,214 -0.03(-1.89%)
Sep 24, 2012 1.590 1.590 1.590 1.590 245 -0.01(-0.62%)
Sep 21, 2012 1.570 1.600 1.570 1.600 684 +0.04(+2.56%)
Sep 20, 2012 1.570 1.570 1.560 1.560 962 -0.02(-1.26%)
Sep 19, 2012 1.520 1.580 1.520 1.580 7,096 +0.02(+1.28%)
Sep 18, 2012 1.580 1.580 1.500 1.560 38,454 -0.05(-3.11%)
Sep 17, 2012 1.560 1.610 1.560 1.610 7,684 +0.05(+3.21%)
Sep 14, 2012 1.560 1.580 1.540 1.560 9,394 +0.00(+0.01%)
Sep 13, 2012 1.540 1.560 1.540 1.560 62,198 +0.04(+2.42%)
Sep 12, 2012 1.530 1.540 1.480 1.523 17,004 -0.01(-0.46%)
Sep 11, 2012 1.650 1.710 1.460 1.530 105,338 -0.11(-6.71%)
Sep 10, 2012 1.720 1.730 1.640 1.640 39,705 -0.05(-2.95%)
Sep 07, 2012 1.730 1.760 1.690 1.690 4,680 -0.02(-1.17%)
Sep 06, 2012 1.740 1.740 1.710 1.710 4,521 -0.02(-1.16%)
Sep 05, 2012 1.720 1.730 1.670 1.730 14,841 +0.03(+1.76%)
Sep 04, 2012 1.710 1.710 1.700 1.700 1,012 -0.01(-0.58%)
Aug 30, 2012 1.710 1.710 1.710 1.710 0 -0.00(-0.01%)
Aug 29, 2012 1.710 1.710 1.710 1.710 3,500 -0.04(-2.29%)
Aug 27, 2012 1.750 1.750 1.750 1.750 2,864 +0.00(+0.00%)
Aug 24, 2012 1.750 1.750 1.750 1.750 100 -0.01(-0.57%)
Aug 23, 2012 1.830 1.830 1.760 1.760 7,987 +0.00(+0.00%)
Aug 22, 2012 1.760 1.760 1.760 1.760 1,400 +0.03(+1.73%)
Aug 21, 2012 1.780 1.780 1.690 1.730 6,396 -0.05(-2.80%)
Aug 20, 2012 1.810 1.810 1.770 1.780 3,750 -0.04(-2.20%)
Aug 17, 2012 1.700 1.820 1.700 1.820 61,252 +0.14(+8.33%)
Aug 16, 2012 1.700 1.700 1.680 1.680 2,367 -0.03(-1.75%)
Aug 15, 2012 1.720 1.720 1.690 1.710 1,027 +0.00(+0.00%)
Aug 14, 2012 1.690 1.710 1.690 1.710 943 +0.00(+0.00%)
Aug 13, 2012 1.730 1.730 1.700 1.710 6,681 -0.02(-1.16%)
Aug 10, 2012 1.750 1.750 1.730 1.730 300 -0.03(-1.70%)
Aug 08, 2012 1.760 1.760 1.760 1.760 9,400 +0.01(+0.57%)
Aug 07, 2012 1.750 1.750 1.750 1.750 978 +0.05(+2.94%)
Aug 06, 2012 1.650 1.740 1.650 1.700 6,489 +0.04(+2.41%)
Aug 03, 2012 1.760 1.780 1.650 1.660 7,988 -0.09(-5.14%)
Aug 01, 2012 1.740 1.750 1.750 1.750 2,300 +0.00(+0.00%)
Jul 31, 2012 1.710 1.760 1.690 1.750 9,633 +0.03(+1.74%)
Jul 30, 2012 1.620 1.740 1.620 1.720 33,628 +0.12(+7.50%)
Jul 27, 2012 1.590 1.650 1.590 1.600 6,030 +0.02(+1.27%)
Jul 26, 2012 1.560 1.590 1.530 1.580 5,887 +0.00(+0.00%)
Jul 25, 2012 1.550 1.580 1.410 1.580 17,382 +0.07(+4.64%)
Jul 24, 2012 1.500 1.510 1.500 1.510 1,000 +0.00(+0.00%)
Jul 23, 2012 1.600 1.600 1.480 1.510 27,770 -0.14(-8.48%)
Jul 20, 2012 1.650 1.650 1.600 1.650 598 +0.05(+3.12%)
Jul 18, 2012 1.620 1.600 1.600 1.600 10,700 -0.03(-1.84%)
Jul 17, 2012 1.640 1.640 1.630 1.630 2,795 -0.02(-1.21%)
Jul 16, 2012 1.650 1.660 1.650 1.650 700 -0.02(-1.20%)
Jul 13, 2012 1.640 1.670 1.640 1.670 700 +0.03(+1.83%)
Jul 12, 2012 1.640 1.640 1.640 1.640 700 -0.01(-0.61%)
Jul 11, 2012 1.630 1.680 1.630 1.650 2,388 -0.03(-1.78%)
Jul 10, 2012 1.660 1.690 1.660 1.680 5,608 +0.02(+1.20%)
Jul 09, 2012 1.670 1.680 1.660 1.660 8,649 -0.01(-0.60%)
Jul 06, 2012 1.730 1.730 1.670 1.670 3,143 +0.01(+0.61%)
Jul 05, 2012 1.630 1.750 1.630 1.660 8,988 -0.11(-6.22%)
Jul 03, 2012 1.770 1.770 1.770 1.770 206 +0.06(+3.50%)
Jul 02, 2012 1.830 1.830 1.650 1.710 11,036 -0.14(-7.57%)
Jun 29, 2012 1.820 1.880 1.790 1.850 4,400 +0.06(+3.35%)
Jun 28, 2012 1.700 1.790 1.700 1.790 565 +0.00(+0.00%)
Jun 27, 2012 1.820 1.830 1.780 1.790 816 +0.01(+0.56%)
Jun 26, 2012 1.780 1.790 1.770 1.780 3,247 +0.01(+0.56%)
Jun 25, 2012 1.770 1.770 1.720 1.770 615 +0.00(+0.00%)
Jun 22, 2012 1.750 1.770 1.748 1.770 2,051 +0.01(+0.57%)
Jun 21, 2012 1.810 1.810 1.730 1.760 1,548 -0.01(-0.56%)
Jun 20, 2012 1.770 1.770 1.750 1.770 2,206 +0.01(+0.56%)
Jun 19, 2012 1.790 1.870 1.760 1.760 2,847 +0.00(+0.01%)
Jun 18, 2012 1.760 1.760 1.760 1.760 310 +0.01(+0.57%)
Jun 15, 2012 1.780 1.780 1.750 1.750 600 +0.02(+1.15%)
Jun 14, 2012 1.770 1.770 1.730 1.730 830 -0.01(-0.57%)
Jun 13, 2012 1.720 1.770 1.720 1.740 1,859 -0.02(-1.13%)
Jun 11, 2012 1.740 1.760 1.760 1.760 500 -0.02(-1.13%)
Jun 08, 2012 1.690 1.780 1.690 1.780 3,229 +0.02(+1.14%)
Jun 07, 2012 1.780 1.780 1.760 1.760 3,453 -0.02(-1.12%)
Jun 06, 2012 1.720 1.780 1.720 1.780 2,695 +0.01(+0.57%)
Jun 05, 2012 1.770 1.770 1.770 1.770 735 +0.02(+1.14%)
Jun 01, 2012 1.800 1.800 1.750 1.750 482 -0.08(-4.37%)
May 31, 2012 1.820 1.830 1.720 1.830 4,611 +0.03(+1.66%)
May 30, 2012 1.830 1.890 1.790 1.800 9,520 -0.06(-3.22%)
May 29, 2012 1.870 1.870 1.751 1.860 8,410 -0.03(-1.59%)
May 25, 2012 1.890 1.890 1.760 1.890 18,908 -0.05(-2.58%)
May 24, 2012 1.850 1.960 1.830 1.940 3,374 +0.08(+4.30%)
May 22, 2012 1.820 1.860 1.860 1.860 5,400 +0.02(+1.09%)
May 21, 2012 1.770 1.840 1.770 1.840 4,311 +0.04(+2.22%)
May 17, 2012 1.800 1.800 1.800 1.800 2,100 -0.02(-1.09%)
May 16, 2012 1.820 1.820 1.820 1.820 928 +0.00(+0.00%)
May 15, 2012 1.830 1.840 1.820 1.820 1,200 +0.00(+0.00%)
May 14, 2012 1.820 1.820 1.819 1.820 2,911 -0.02(-1.08%)
May 11, 2012 1.850 1.851 1.840 1.840 6,513 -0.08(-4.17%)
May 10, 2012 1.850 1.950 1.750 1.920 10,648 +0.10(+5.49%)
May 09, 2012 1.950 1.950 1.820 1.820 6,280 -0.14(-7.14%)
May 08, 2012 2.060 2.060 1.960 1.960 9,849 -0.14(-6.67%)
May 07, 2012 2.120 2.120 2.031 2.100 5,868 -0.04(-1.87%)
May 04, 2012 2.100 2.169 2.060 2.140 1,708 +0.05(+2.59%)
May 03, 2012 2.150 2.150 2.086 2.086 900 -0.08(-3.87%)
May 02, 2012 2.170 2.170 2.170 2.170 800 -0.01(-0.46%)
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.