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: 6:30 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, 2018 1.400 1.400 1.400 1.400 212 +0.03(+2.19%)
Apr 25, 2018 1.370 1.370 1.370 0 -0.01(-0.74%)
Apr 24, 2018 1.400 1.400 1.380 1.380 1,913 -0.02(-1.41%)
Apr 23, 2018 1.400 1.400 1.400 1.400 1,904 +0.02(+1.45%)
Apr 20, 2018 1.392 1.400 1.380 1.380 5,503 -0.02(-1.43%)
Apr 19, 2018 1.399 1.400 1.390 1.400 5,600 -0.01(-0.71%)
Apr 18, 2018 1.400 1.420 1.400 1.410 2,058 +0.00(+0.00%)
Apr 17, 2018 1.397 1.410 1.397 1.410 10,372 +0.02(+1.18%)
Apr 16, 2018 1.394 1.394 1.394 1.394 513 +0.01(+0.99%)
Apr 13, 2018 1.387 1.390 1.380 1.380 1,455 +0.00(+0.00%)
Apr 12, 2018 1.368 1.380 1.360 1.380 3,534 +0.03(+2.29%)
Apr 11, 2018 1.360 1.360 1.347 1.349 9,606 -0.01(-0.80%)
Apr 10, 2018 1.390 1.400 1.360 1.360 3,841 -0.06(-4.22%)
Apr 09, 2018 1.420 1.420 1.410 1.420 431 -0.01(-0.71%)
Apr 06, 2018 1.430 1.430 1.430 1.430 2,070 +0.00(+0.00%)
Apr 05, 2018 1.430 1.430 1.430 1.430 2,493 +0.02(+1.60%)
Apr 04, 2018 1.390 1.410 1.390 1.407 4,720 +0.01(+0.54%)
Apr 03, 2018 1.400 1.400 1.400 1.400 2,492 +0.00(+0.00%)
Apr 02, 2018 1.330 1.400 1.330 1.400 7,550 +0.08(+5.98%)
Mar 29, 2018 1.321 1.321 1.321 0 -0.07(-5.17%)
Mar 28, 2018 1.360 1.420 1.360 1.393 2,635 +0.05(+3.96%)
Mar 27, 2018 1.370 1.430 1.340 1.340 6,711 -0.08(-5.63%)
Mar 26, 2018 1.380 1.420 1.360 1.420 7,231 +0.03(+2.16%)
Mar 23, 2018 1.400 1.400 1.370 1.390 5,232 -0.03(-1.78%)
Mar 22, 2018 1.450 1.450 1.410 1.415 7,718 -0.02(-1.12%)
Mar 21, 2018 1.440 1.440 1.430 1.431 1,338 -0.01(-0.61%)
Mar 20, 2018 1.380 1.460 1.380 1.440 4,744 +0.08(+5.80%)
Mar 19, 2018 1.440 1.460 1.360 1.361 6,766 -0.06(-4.15%)
Mar 16, 2018 1.409 1.420 1.409 1.420 4,911 +0.01(+0.71%)
Mar 15, 2018 1.370 1.430 1.340 1.410 17,795 +0.03(+2.17%)
Mar 14, 2018 1.361 1.380 1.361 1.380 586 +0.04(+2.99%)
Mar 13, 2018 1.310 1.350 1.291 1.340 20,909 +0.03(+2.29%)
Mar 12, 2018 1.310 1.310 1.309 1.310 3,024 -0.03(-2.24%)
Mar 09, 2018 1.130 1.340 1.130 1.340 33,929 +0.05(+3.88%)
Mar 08, 2018 1.311 1.319 1.290 1.290 5,031 -0.04(-3.01%)
Mar 07, 2018 1.330 1.330 3,390 +0.01(+0.77%)
Mar 06, 2018 1.330 1.330 1.310 1.320 25,738 -0.01(-0.76%)
Mar 02, 2018 1.330 1.330 1.330 50 -0.03(-2.48%)
Mar 01, 2018 1.364 1.364 1.364 1.364 1,010 -0.02(-1.52%)
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%)
Dec 01, 2017 1.350 1.380 1.350 1.373 4,510 +0.02(+1.67%)
Nov 30, 2017 1.370 1.378 1.350 1.350 9,300 -0.02(-1.46%)
Nov 29, 2017 1.340 1.390 1.340 1.370 10,985 +0.05(+3.79%)
Nov 28, 2017 1.390 1.400 1.320 1.320 15,453 -0.01(-0.75%)
Nov 27, 2017 1.389 1.389 1.330 1.330 13,998 -0.06(-4.32%)
Nov 24, 2017 1.419 1.419 1.387 1.390 1,468 +0.01(+0.72%)
Nov 22, 2017 1.350 1.380 1.330 1.380 18,469 +0.05(+3.76%)
Nov 21, 2017 1.330 1.383 1.330 1.330 32,064 +0.00(+0.00%)
Nov 20, 2017 1.330 1.341 1.260 1.330 23,846 -0.05(-3.62%)
Nov 17, 2017 1.420 1.420 1.290 1.380 19,605 -0.05(-3.41%)
Nov 16, 2017 1.350 1.429 1.350 1.429 3,383 +0.13(+9.89%)
Nov 15, 2017 1.333 1.333 1.300 1.300 14,539 -0.05(-3.70%)
Nov 13, 2017 1.350 1.350 1.350 1 +0.04(+3.05%)
Nov 10, 2017 1.360 1.360 1.300 1.310 5,110 -0.07(-5.07%)
Nov 09, 2017 1.376 1.390 1.370 1.380 21,010 -0.00(-0.14%)
Nov 08, 2017 1.400 1.400 1.380 1.382 3,295 +0.01(+0.88%)
Nov 07, 2017 1.390 1.390 1.370 1.370 5,500 -0.05(-3.53%)
Nov 06, 2017 1.420 1.420 1.420 1.420 2,000 +0.03(+2.39%)
Nov 03, 2017 1.387 1.387 1.387 1.387 500 -0.04(-3.01%)
Nov 01, 2017 1.430 1.430 1.430 0 +0.06(+4.38%)
Oct 31, 2017 1.360 1.390 1.360 1.370 10,705 -0.06(-4.20%)
Oct 30, 2017 1.391 1.440 1.391 1.430 2,409 +0.07(+5.15%)
Oct 26, 2017 1.360 1.360 1.360 0 -0.02(-1.45%)
Oct 25, 2017 1.360 1.390 1.343 1.380 7,801 +0.00(+0.00%)
Oct 24, 2017 1.400 1.400 1.310 1.380 32,924 -0.02(-1.43%)
Oct 23, 2017 1.380 1.420 1.380 1.400 11,720 +0.00(+0.00%)
Oct 20, 2017 1.410 1.410 1.390 1.400 105,637 +0.00(+0.00%)
Oct 19, 2017 1.370 1.400 1.370 1.400 14,047 +0.03(+1.86%)
Oct 18, 2017 1.400 1.400 1.360 1.374 2,710 -0.01(-0.41%)
Oct 17, 2017 1.390 1.400 1.380 1.380 525 -0.02(-1.43%)
Oct 16, 2017 1.380 1.400 1.380 1.400 1,223 +0.00(+0.00%)
Oct 13, 2017 1.400 1.400 1.400 1.400 600 +0.01(+0.67%)
Oct 11, 2017 1.391 1.391 1.391 1 +0.01(+0.78%)
Oct 10, 2017 1.360 1.380 1.360 1.380 2,800 +0.04(+2.99%)
Oct 09, 2017 1.330 1.366 1.330 1.340 10,863 +0.01(+0.75%)
Oct 06, 2017 1.360 1.360 1.330 1.330 3,213 -0.02(-1.49%)
Oct 05, 2017 1.370 1.370 1.350 1.350 4,300 +0.01(+0.75%)
Oct 04, 2017 1.439 1.439 1.270 1.340 84,759 -0.07(-4.96%)
Oct 03, 2017 1.403 1.450 1.400 1.410 25,028 -0.02(-1.39%)
Oct 02, 2017 1.440 1.440 1.420 1.430 4,900 +0.03(+2.14%)
Sep 29, 2017 1.440 1.440 1.390 1.400 26,978 -0.01(-0.71%)
Sep 28, 2017 1.450 1.453 1.400 1.410 21,782 +0.00(+0.00%)
Sep 27, 2017 1.450 1.560 1.400 1.410 15,706 +0.00(+0.00%)
Sep 26, 2017 1.450 1.450 1.410 1.410 9,100 -0.02(-1.40%)
Sep 25, 2017 1.450 1.605 1.400 1.430 76,382 -0.01(-0.69%)
Sep 22, 2017 1.450 1.600 1.420 1.440 36,227 +0.03(+2.13%)
Sep 21, 2017 1.410 1.410 1.410 1.410 1,565 -0.04(-2.75%)
Sep 20, 2017 1.440 1.450 1.440 1.450 2,100 -0.00(-0.01%)
Sep 19, 2017 1.450 1.450 1.420 1.450 39,829 +0.01(+0.69%)
Sep 18, 2017 1.400 1.440 1.398 1.440 17,344 +0.06(+4.35%)
Sep 15, 2017 1.390 1.390 1.380 1.380 5,884 +0.03(+2.22%)
Sep 13, 2017 1.350 1.350 1.350 0 -0.04(-3.05%)
Sep 12, 2017 1.367 1.392 1.367 1.392 1,435 +0.03(+2.38%)
Sep 11, 2017 1.400 1.400 1.360 1.360 5,725 -0.03(-2.16%)
Sep 08, 2017 1.390 1.391 1.390 1.390 4,100 +0.00(+0.00%)
Sep 07, 2017 1.400 1.460 1.370 1.390 74,063 +0.01(+0.72%)
Sep 06, 2017 1.369 1.430 1.350 1.380 59,541 +0.03(+2.22%)
Sep 05, 2017 1.355 1.370 1.350 1.350 4,100 -0.03(-2.17%)
Sep 01, 2017 1.360 1.380 1.360 1.380 901 +0.01(+0.73%)
Aug 31, 2017 1.360 1.380 1.360 1.370 5,506 +0.01(+0.74%)
Aug 30, 2017 1.360 1.360 1.360 1.360 3,376 -0.00(-0.01%)
Aug 29, 2017 1.360 1.361 1.360 1.360 19,252 +0.02(+1.50%)
Aug 28, 2017 1.360 1.360 1.340 1.340 3,100 +0.00(+0.00%)
Aug 25, 2017 1.330 1.350 1.330 1.340 6,303 +0.04(+2.92%)
Aug 22, 2017 1.302 1.302 1.302 0 -0.05(-3.56%)
Aug 21, 2017 1.300 1.350 1.300 1.350 5,300 +0.04(+3.31%)
Aug 18, 2017 1.307 1.307 1.307 1.307 1,000 -0.03(-2.47%)
Aug 17, 2017 1.330 1.350 1.330 1.340 10,800 +0.07(+5.50%)
Aug 15, 2017 1.270 12 -0.08(-5.93%)
Aug 14, 2017 1.320 1.380 1.290 1.350 15,940 +0.03(+2.27%)
Aug 11, 2017 1.300 1.320 1.260 1.320 42,901 +0.02(+1.54%)
Aug 10, 2017 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Aug 09, 2017 1.260 1.310 1.250 1.300 27,768 +0.04(+3.17%)
Aug 08, 2017 1.260 1.260 1.260 1.260 700 -0.06(-4.55%)
Aug 07, 2017 1.320 1.320 1.320 1.320 100 +0.02(+1.54%)
Aug 04, 2017 1.340 1.340 1.280 1.300 15,441 -0.05(-3.70%)
Aug 02, 2017 1.350 1.350 1.350 0 +0.01(+0.37%)
Aug 01, 2017 1.342 1.345 1.342 1.345 770 +0.00(+0.37%)
Jul 31, 2017 1.380 1.390 1.340 1.340 17,201 -0.03(-2.19%)
Jul 28, 2017 1.340 1.370 1.340 1.370 903 +0.01(+0.74%)
Jul 27, 2017 1.350 1.360 1.350 1.360 601 +0.00(+0.00%)
Jul 26, 2017 1.360 1.360 1.360 1.360 1,454 +0.06(+4.41%)
Jul 24, 2017 1.302 1.302 1.302 0 +0.02(+1.76%)
Jul 21, 2017 1.380 1.380 1.280 1.280 26,192 -0.09(-6.43%)
Jul 20, 2017 1.304 1.390 1.290 1.368 20,748 +0.09(+6.88%)
Jul 19, 2017 1.251 1.310 1.251 1.280 26,839 +0.00(+0.00%)
Jul 18, 2017 1.270 1.281 1.260 1.280 13,962 +0.02(+1.59%)
Jul 17, 2017 1.220 1.310 1.220 1.260 46,732 -0.04(-3.08%)
Jul 14, 2017 1.279 1.310 1.279 1.300 20,999 +0.01(+0.78%)
Jul 13, 2017 1.240 1.290 1.240 1.290 3,454 -0.01(-0.76%)
Jul 12, 2017 1.300 1.300 1.300 1.300 125 +0.01(+0.77%)
Jul 11, 2017 1.250 1.290 1.250 1.290 6,237 +0.01(+0.70%)
Jul 10, 2017 1.300 1.301 1.281 1.281 539 -0.02(-1.46%)
Jul 07, 2017 1.280 1.300 1.280 1.300 7,441 +0.02(+1.56%)
Jul 06, 2017 1.275 1.280 1.270 1.280 6,797 +0.01(+0.79%)
Jul 05, 2017 1.280 1.280 1.270 1.270 554 +0.02(+1.60%)
Jul 03, 2017 1.250 1.250 1.250 1.250 103 -0.04(-3.08%)
Jun 30, 2017 1.298 1.298 1.260 1.290 52,004 +0.00(+0.07%)
Jun 27, 2017 1.289 1.289 1.289 0 +0.04(+3.10%)
Jun 26, 2017 1.300 1.300 1.250 1.250 2,501 -0.02(-1.61%)
Jun 23, 2017 1.270 1.277 1.270 1.270 802 +0.02(+1.64%)
Jun 22, 2017 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Jun 21, 2017 1.330 1.330 1.210 1.250 14,243 +0.03(+2.46%)
Jun 20, 2017 1.220 1.220 1.220 1.220 300 +0.00(+0.00%)
Jun 19, 2017 1.279 1.279 1.210 1.220 2,818 +0.01(+0.83%)
Jun 16, 2017 1.270 1.270 1.210 1.210 330 +0.00(+0.00%)
Jun 15, 2017 1.210 1.210 1.210 1.210 115 -0.02(-1.63%)
Jun 14, 2017 1.219 1.230 1.219 1.230 2,200 +0.01(+0.66%)
Jun 13, 2017 1.240 1.270 1.222 1.222 19,783 -0.03(-2.25%)
Jun 12, 2017 1.269 1.280 1.250 1.250 44,966 +0.00(+0.00%)
Jun 09, 2017 1.260 1.320 1.210 1.250 33,334 -0.01(-0.79%)
Jun 08, 2017 1.190 1.300 1.190 1.260 60,048 +0.01(+1.03%)
Jun 07, 2017 1.240 1.340 1.220 1.247 34,517 -0.03(-2.57%)
Jun 06, 2017 1.330 1.354 1.200 1.280 113,154 +0.03(+2.40%)
Jun 05, 2017 1.220 1.260 1.190 1.250 32,671 +0.00(+0.00%)
Jun 02, 2017 1.290 1.290 1.232 1.250 1,292 +0.04(+3.31%)
Jun 01, 2017 1.260 1.260 1.201 1.210 8,154 +0.01(+0.83%)
May 31, 2017 1.240 1.240 1.190 1.200 2,927 +0.00(+0.00%)
May 30, 2017 1.230 1.230 1.200 1.200 200 +0.02(+1.69%)
May 26, 2017 1.290 1.290 1.180 1.180 54,711 -0.04(-3.28%)
May 25, 2017 1.250 1.250 1.110 1.220 49,764 +0.00(+0.00%)
May 24, 2017 1.280 1.280 1.220 1.220 7,644 +0.00(+0.00%)
May 23, 2017 1.300 1.300 1.220 1.220 2,415 +0.00(+0.00%)
May 22, 2017 1.220 1.230 1.220 1.220 679 -0.01(-0.58%)
May 19, 2017 1.227 1.227 1.227 1.227 1,210 -0.04(-3.38%)
May 18, 2017 1.220 1.308 1.220 1.270 9,136 +0.05(+4.10%)
May 17, 2017 1.249 1.250 1.220 1.220 7,490 -0.02(-1.61%)
May 16, 2017 1.270 1.290 1.220 1.240 103,123 -0.03(-2.66%)
May 15, 2017 1.300 1.300 1.272 1.274 1,681 -0.01(-0.48%)
May 10, 2017 1.280 1.280 1.280 0 -0.04(-3.03%)
May 09, 2017 1.310 1.320 1.280 1.320 13,178 +0.03(+2.33%)
May 08, 2017 1.290 1.320 1.270 1.290 17,549 +0.01(+0.78%)
May 05, 2017 1.281 1.281 1.280 1.280 400 -0.03(-2.29%)
May 04, 2017 1.310 1.310 1.310 1.310 309 +0.03(+2.63%)
May 03, 2017 1.250 1.320 1.250 1.276 1,125 -0.05(-4.03%)
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.