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 (%)
Oct 31, 2019 1.510 1.507 1.470 1.470 3,000 +0.02(+1.38%)
Oct 30, 2019 1.500 1.500 1.450 1.450 10,900 -0.01(-0.68%)
Oct 29, 2019 1.460 1.460 100 +0.00(+0.00%)
Oct 28, 2019 1.522 1.522 1.460 1.460 9,461 -0.04(-2.67%)
Oct 25, 2019 1.513 1.525 1.500 1.500 1,600 -0.01(-0.66%)
Oct 24, 2019 1.510 1.530 1.510 1.510 9,379 +0.00(+0.00%)
Oct 23, 2019 1.510 1.550 1.510 1.510 3,252 -0.01(-0.66%)
Oct 22, 2019 1.510 1.525 1.510 1.520 1,601 -0.00(-0.13%)
Oct 21, 2019 1.522 1.522 1.522 1.522 109 +0.00(+0.13%)
Oct 18, 2019 1.500 1.527 1.500 1.520 2,700 -0.01(-0.65%)
Oct 17, 2019 1.530 1.530 1 +0.00(+0.00%)
Oct 16, 2019 1.530 1.530 1.530 1.530 2,469 -0.02(-1.29%)
Oct 15, 2019 1.540 1.550 1.540 1.550 337 +0.03(+1.97%)
Oct 14, 2019 1.540 1.550 1.520 1.520 1,507 -0.04(-2.31%)
Oct 11, 2019 1.556 1.556 1.556 1.556 1,100 +0.02(+1.04%)
Oct 09, 2019 1.540 1.540 1.540 0 +0.00(+0.00%)
Oct 08, 2019 1.540 1.547 1.540 1.540 2,302 +0.01(+0.65%)
Oct 07, 2019 1.580 1.583 1.530 1.530 4,606 -0.05(-3.16%)
Oct 04, 2019 1.600 1.600 1.580 1.580 4,200 -0.02(-1.25%)
Oct 03, 2019 1.600 1.600 34 +0.00(+0.00%)
Oct 02, 2019 1.600 1.615 1.540 1.600 17,180 +0.00(+0.00%)
Oct 01, 2019 1.600 1.600 13 +0.00(+0.00%)
Sep 30, 2019 1.610 1.638 1.600 1.600 3,910 -0.05(-3.02%)
Sep 27, 2019 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Sep 26, 2019 1.650 1.650 1.650 1.650 113 +0.05(+3.12%)
Sep 25, 2019 1.601 1.660 1.600 1.600 4,428 +0.02(+1.27%)
Sep 24, 2019 1.618 1.618 1.580 1.580 8,812 +0.02(+1.28%)
Sep 23, 2019 1.612 1.612 1.560 1.560 1,417 +0.00(+0.00%)
Sep 20, 2019 1.593 1.595 1.550 1.560 9,500 +0.01(+0.65%)
Sep 19, 2019 1.600 1.600 1.550 1.550 9,080 -0.05(-3.13%)
Sep 18, 2019 1.550 1.605 1.550 1.600 3,724 +0.05(+3.23%)
Sep 17, 2019 1.600 1.605 1.550 1.550 2,240 -0.09(-5.49%)
Sep 16, 2019 1.649 1.650 1.625 1.640 3,557 -0.01(-0.61%)
Sep 13, 2019 1.635 1.650 1.635 1.650 200 +0.05(+3.12%)
Sep 11, 2019 1.600 1.600 1.600 0 -0.05(-3.03%)
Sep 10, 2019 1.640 1.650 1.601 1.650 1,234 +0.05(+3.12%)
Sep 09, 2019 1.600 1.600 2 +0.00(+0.00%)
Sep 06, 2019 1.660 1.660 1.600 1.600 400 -0.06(-3.61%)
Sep 05, 2019 1.640 1.660 1.588 1.660 13,601 +0.02(+1.31%)
Sep 04, 2019 1.634 1.639 1.632 1.639 2,500 -0.00(-0.09%)
Sep 03, 2019 1.600 1.640 1.600 1.640 9,746 +0.04(+2.50%)
Aug 30, 2019 1.600 1.600 1.599 1.600 6,800 +0.03(+1.91%)
Aug 29, 2019 1.550 1.570 1.550 1.570 1,440 +0.04(+2.61%)
Aug 28, 2019 1.570 1.570 1.500 1.530 6,159 -0.05(-3.16%)
Aug 27, 2019 1.690 1.690 1.580 1.580 7,935 -0.00(-0.01%)
Aug 26, 2019 1.590 1.590 1.580 1.580 1,710 +0.00(+0.01%)
Aug 23, 2019 1.510 1.580 1.500 1.580 8,700 -0.07(-4.24%)
Aug 22, 2019 1.650 1.650 56 +0.00(+0.00%)
Aug 21, 2019 1.640 1.650 1.640 1.650 6,418 +0.05(+3.12%)
Aug 20, 2019 1.600 1.600 1.600 1.600 51 +0.00(+0.00%)
Aug 19, 2019 1.520 1.640 1.500 1.600 35,726 +0.05(+3.23%)
Aug 16, 2019 1.540 1.550 1.540 1.550 2,400 +0.02(+1.15%)
Aug 15, 2019 1.540 1.540 1.530 1.532 2,901 -0.01(-0.34%)
Aug 14, 2019 1.538 1.538 1.538 1.538 3 +0.00(+0.00%)
Aug 13, 2019 1.585 1.640 1.538 1.538 678 -0.03(-2.21%)
Aug 12, 2019 1.640 1.640 1.572 1.572 365 -0.07(-4.12%)
Aug 08, 2019 1.640 1.640 1.640 0 +0.12(+7.89%)
Aug 07, 2019 1.520 1.520 1.520 1.520 615 +0.00(+0.16%)
Aug 06, 2019 1.518 1.518 50 +0.00(+0.00%)
Aug 05, 2019 1.520 1.520 1.518 1.518 9,149 -0.00(-0.16%)
Aug 02, 2019 1.560 1.575 1.520 1.520 10,000 -0.09(-5.59%)
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.