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
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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, 2019 1.540 1.540 1.492 1.500 15,266 -0.03(-1.96%)
Apr 29, 2019 1.530 1.540 1.502 1.530 4,902 +0.05(+3.38%)
Apr 26, 2019 1.500 1.510 1.470 1.480 6,700 -0.03(-1.99%)
Apr 25, 2019 1.470 1.510 1.470 1.510 11,326 +0.04(+2.72%)
Apr 24, 2019 1.470 1.480 1.470 1.470 5,417 -0.01(-0.68%)
Apr 23, 2019 1.490 1.500 1.470 1.480 8,126 -0.03(-1.99%)
Apr 22, 2019 1.520 1.520 1.470 1.510 6,070 +0.01(+0.67%)
Apr 18, 2019 1.490 1.500 1.480 1.500 38,900 +0.00(+0.00%)
Apr 17, 2019 1.520 1.520 1.500 1.500 1,553 -0.01(-0.66%)
Apr 16, 2019 1.550 1.550 1.510 1.510 2,662 -0.03(-1.95%)
Apr 15, 2019 1.520 1.540 1.487 1.540 7,922 +0.03(+1.99%)
Apr 12, 2019 1.480 1.510 1.480 1.510 1,300 +0.02(+1.34%)
Apr 11, 2019 1.460 1.490 1.460 1.490 3,818 +0.03(+2.41%)
Apr 10, 2019 1.480 1.520 1.420 1.455 77,633 -0.07(-4.90%)
Apr 09, 2019 1.510 1.560 1.510 1.530 13,841 -0.03(-1.92%)
Apr 08, 2019 1.620 1.620 1.510 1.560 14,651 +0.07(+4.52%)
Apr 05, 2019 1.510 1.510 1.493 1.493 2,300 -0.03(-1.81%)
Apr 04, 2019 1.530 1.540 1.520 1.520 5,851 +0.00(+0.01%)
Apr 03, 2019 1.492 1.520 1.492 1.520 4,807 +0.08(+5.56%)
Apr 02, 2019 1.600 1.600 1.440 1.440 168,766 -0.05(-3.36%)
Apr 01, 2019 1.710 1.720 1.710 1.490 29,604 -0.22(-12.87%)
Mar 29, 2019 1.710 1.710 1.700 1.710 4,600 -0.01(-0.58%)
Mar 28, 2019 1.720 1.720 1.720 1.720 8 +0.00(+0.00%)
Mar 27, 2019 1.709 1.730 1.702 1.720 21,138 +0.02(+1.18%)
Mar 26, 2019 1.750 1.760 1.690 1.700 20,200 -0.06(-3.41%)
Mar 25, 2019 1.740 1.790 1.740 1.760 4,610 +0.03(+1.73%)
Mar 22, 2019 1.760 1.800 1.728 1.730 13,100 +0.00(+0.00%)
Mar 21, 2019 1.730 1.740 1.730 1.730 14,479 +0.03(+1.76%)
Mar 20, 2019 1.730 1.730 1.700 1.700 4,674 -0.05(-2.86%)
Mar 19, 2019 1.790 1.800 1.750 1.750 9,823 +0.01(+0.57%)
Mar 18, 2019 1.810 1.814 1.740 1.740 22,547 +0.00(+0.00%)
Mar 15, 2019 1.700 1.740 1.700 1.740 76,800 +0.03(+1.75%)
Mar 14, 2019 1.720 1.720 1.680 1.710 23,475 -0.01(-0.58%)
Mar 13, 2019 1.720 1.720 1.720 1.720 944 +0.00(+0.00%)
Mar 12, 2019 1.720 1.730 1.718 1.720 12,916 +0.00(+0.00%)
Mar 11, 2019 1.720 1.720 1.718 1.720 5,871 +0.00(+0.00%)
Mar 08, 2019 1.720 1.720 1.710 1.720 5,600 -0.01(-0.57%)
Mar 07, 2019 1.703 1.750 1.703 1.730 16,970 +0.01(+0.58%)
Mar 06, 2019 1.738 1.740 1.705 1.720 25,496 -0.02(-1.15%)
Mar 05, 2019 1.780 1.780 1.700 1.740 65,429 -0.04(-2.25%)
Mar 04, 2019 1.780 1.780 1.760 1.780 3,928 +0.01(+0.56%)
Mar 01, 2019 1.770 1.770 1.770 1.770 10,300 +0.00(+0.00%)
Feb 28, 2019 1.740 1.770 1.740 1.770 48,589 +0.07(+4.12%)
Feb 27, 2019 1.660 1.750 1.660 1.700 73,753 +0.02(+1.19%)
Feb 26, 2019 1.650 1.690 1.650 1.680 23,478 +0.01(+0.60%)
Feb 25, 2019 1.740 1.740 1.670 1.670 16,761 -0.07(-4.02%)
Feb 22, 2019 1.700 1.760 1.700 1.740 57,500 +0.01(+0.58%)
Feb 21, 2019 1.700 1.790 1.700 1.730 78,718 -0.17(-8.95%)
Feb 20, 2019 1.710 1.920 1.700 1.900 83,592 +0.19(+11.12%)
Feb 19, 2019 1.754 1.758 1.700 1.710 23,811 -0.03(-1.73%)
Feb 15, 2019 1.760 1.850 1.740 1.740 25,100 +0.01(+0.58%)
Feb 14, 2019 1.700 1.730 1.700 1.730 7,124 +0.02(+1.17%)
Feb 13, 2019 1.690 1.722 1.670 1.710 27,237 +0.00(+0.13%)
Feb 12, 2019 1.630 1.710 1.630 1.708 19,765 +0.08(+4.77%)
Feb 11, 2019 1.620 1.630 1.620 1.630 6,739 -0.01(-0.61%)
Feb 08, 2019 1.630 1.670 1.630 1.640 11,000 +0.02(+1.23%)
Feb 07, 2019 1.620 1.631 1.620 1.620 31,767 -0.01(-0.61%)
Feb 06, 2019 1.668 1.675 1.630 1.630 34,433 -0.04(-2.40%)
Feb 05, 2019 1.670 1.680 1.660 1.670 20,249 +0.00(+0.00%)
Feb 04, 2019 1.660 1.680 1.660 1.670 46,510 +0.00(+0.00%)
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.