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: 8:00 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 (%)
Mar 31, 2010 2.650 2.750 2.560 2.740 5,000 +0.04(+1.48%)
Mar 30, 2010 2.600 2.700 2.600 2.700 6,837 +0.14(+5.47%)
Mar 29, 2010 2.600 2.600 2.560 2.560 1,720 -0.04(-1.54%)
Mar 26, 2010 2.700 2.700 2.550 2.600 3,181 -0.08(-2.99%)
Mar 25, 2010 2.780 2.780 2.650 2.680 3,550 -0.10(-3.60%)
Mar 24, 2010 2.790 2.810 2.650 2.780 16,023 +0.03(+1.09%)
Mar 23, 2010 2.790 2.800 2.631 2.750 2,899 -0.05(-1.79%)
Mar 22, 2010 2.800 2.800 2.800 2.800 2,300 +0.00(+0.00%)
Mar 19, 2010 2.800 2.850 2.750 2.800 9,356 +0.00(+0.00%)
Mar 18, 2010 2.760 2.800 2.760 2.800 12,300 +0.05(+1.82%)
Mar 17, 2010 2.700 2.750 2.550 2.750 37,862 +0.03(+1.10%)
Mar 16, 2010 2.650 2.720 2.650 2.720 13,685 +0.10(+3.96%)
Mar 15, 2010 2.550 2.616 2.550 2.616 13,300 +0.02(+0.63%)
Mar 12, 2010 2.600 2.600 2.550 2.600 16,758 +0.02(+0.78%)
Mar 11, 2010 2.630 2.630 2.580 2.580 5,400 -0.03(-1.30%)
Mar 10, 2010 2.590 2.656 2.500 2.614 16,753 +0.02(+0.93%)
Mar 09, 2010 2.590 2.590 2.590 2.590 1,600 -0.05(-1.72%)
Mar 08, 2010 2.650 2.650 2.560 2.635 15,753 -0.01(-0.41%)
Mar 05, 2010 2.620 2.646 2.618 2.646 12,542 +0.03(+0.99%)
Mar 04, 2010 2.590 2.640 2.590 2.620 1,216 +0.00(+0.00%)
Mar 03, 2010 2.600 2.620 2.600 2.620 8,715 +0.01(+0.39%)
Mar 02, 2010 2.610 2.610 2.590 2.610 2,133 +0.06(+2.35%)
Mar 01, 2010 2.550 2.580 2.550 2.550 1,600 -0.04(-1.54%)
Feb 26, 2010 2.590 2.590 2.590 2.590 100 +0.04(+1.57%)
Feb 25, 2010 2.550 2.600 2.550 2.550 8,320 -0.01(-0.39%)
Feb 24, 2010 2.510 2.560 2.510 2.560 19,200 +0.10(+4.07%)
Feb 23, 2010 2.460 2.460 2.410 2.460 6,490 -0.05(-1.99%)
Feb 19, 2010 2.460 2.510 2.510 2.510 400 -0.04(-1.57%)
Feb 18, 2010 2.510 2.550 2.510 2.550 300 +0.09(+3.66%)
Feb 17, 2010 2.520 2.520 2.420 2.460 2,100 -0.01(-0.40%)
Feb 16, 2010 2.500 2.560 2.420 2.470 18,167 -0.04(-1.59%)
Feb 12, 2010 2.500 2.510 2.510 2.510 500 +0.04(+1.62%)
Feb 11, 2010 2.470 2.470 2.470 2.470 100 +0.05(+2.07%)
Feb 10, 2010 2.450 2.450 2.420 2.420 7,700 -0.08(-3.20%)
Feb 09, 2010 2.500 2.550 2.500 2.500 1,393 +0.05(+2.04%)
Feb 08, 2010 2.430 2.450 2.430 2.450 1,300 -0.05(-2.00%)
Feb 05, 2010 2.540 2.540 2.440 2.500 5,236 -0.02(-0.87%)
Feb 04, 2010 2.560 2.560 2.480 2.522 13,000 -0.01(-0.32%)
Feb 03, 2010 2.530 2.530 2.530 2.530 200 +0.02(+0.80%)
Feb 02, 2010 2.650 2.650 2.510 2.510 1,265 -0.11(-4.20%)
Feb 01, 2010 2.620 2.620 2.620 2.620 100 +0.01(+0.38%)
Jan 29, 2010 2.660 2.660 2.520 2.610 5,500 -0.05(-1.88%)
Jan 28, 2010 2.660 2.660 2.660 2.660 100 +0.05(+1.92%)
Jan 27, 2010 2.640 2.640 2.580 2.610 2,141 +0.02(+0.77%)
Jan 26, 2010 2.615 2.615 2.590 2.590 17,815 -0.01(-0.38%)
Jan 25, 2010 2.620 2.770 2.600 2.600 1,872 -0.02(-0.76%)
Jan 22, 2010 2.570 2.620 2.570 2.620 700 +0.05(+1.95%)
Jan 21, 2010 2.570 2.585 2.570 2.570 4,200 +0.00(+0.00%)
Jan 20, 2010 2.570 2.590 2.570 2.570 7,900 +0.00(+0.00%)
Jan 19, 2010 2.600 2.600 2.560 2.570 7,710 -0.06(-2.29%)
Jan 15, 2010 2.640 2.630 2.630 2.630 2,100 -0.02(-0.75%)
Jan 14, 2010 2.650 2.650 2.630 2.650 1,300 +0.02(+0.76%)
Jan 13, 2010 2.650 2.700 2.570 2.630 8,300 -0.06(-2.23%)
Jan 12, 2010 2.590 2.746 2.510 2.690 22,699 +0.09(+3.46%)
Jan 11, 2010 2.570 2.600 2.570 2.600 6,228 -0.01(-0.38%)
Jan 08, 2010 2.600 2.610 2.590 2.610 7,049 -0.02(-0.76%)
Jan 07, 2010 2.550 2.850 2.550 2.630 13,000 +0.08(+3.13%)
Jan 06, 2010 2.550 2.550 2.550 2.550 5,000 -0.05(-1.92%)
Jan 05, 2010 2.650 2.650 2.530 2.600 3,200 -0.09(-3.35%)
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.