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
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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, 2012 2.090 2.210 2.071 2.210 9,288 +0.14(+6.76%)
Apr 27, 2012 2.070 2.100 2.060 2.070 3,100 +0.01(+0.49%)
Apr 26, 2012 2.080 2.180 1.940 2.060 4,986 -0.04(-1.90%)
Apr 25, 2012 2.180 2.180 2.100 2.100 1,800 +0.04(+1.94%)
Apr 24, 2012 2.120 2.120 1.880 2.060 15,853 +0.02(+0.99%)
Apr 23, 2012 1.950 2.100 1.950 2.040 16,288 +0.08(+4.08%)
Apr 20, 2012 1.960 1.960 1.960 1.960 3,150 -0.01(-0.51%)
Apr 19, 2012 1.870 1.970 1.870 1.970 8,121 +0.04(+2.07%)
Apr 17, 2012 1.940 1.930 1.930 1.930 3,200 -0.00(-0.12%)
Apr 16, 2012 1.940 1.940 1.920 1.932 1,789 -0.01(-0.39%)
Apr 13, 2012 1.940 1.940 1.940 1.940 10,100 +0.00(+0.00%)
Apr 12, 2012 1.920 1.940 1.920 1.940 6,555 +0.04(+2.11%)
Apr 11, 2012 1.900 1.900 1.880 1.900 5,232 +0.03(+1.60%)
Apr 09, 2012 1.880 1.870 1.870 1.870 8,700 +0.04(+2.19%)
Apr 05, 2012 1.940 1.940 1.820 1.830 5,500 -0.11(-5.67%)
Apr 04, 2012 1.920 1.960 1.920 1.940 25,199 +0.03(+1.59%)
Apr 03, 2012 1.900 1.910 1.880 1.910 19,200 +0.01(+0.51%)
Apr 02, 2012 1.930 1.930 1.810 1.900 21,561 -0.05(-2.56%)
Mar 30, 2012 1.880 1.950 1.810 1.950 15,106 +0.05(+2.63%)
Mar 29, 2012 1.930 1.950 1.899 1.900 8,346 -0.11(-5.47%)
Mar 28, 2012 2.010 2.010 1.880 2.010 8,605 -0.02(-0.99%)
Mar 27, 2012 1.980 2.050 1.940 2.030 11,085 +0.06(+3.05%)
Mar 26, 2012 2.020 2.020 1.810 1.970 19,269 -0.08(-3.90%)
Mar 23, 2012 2.040 2.050 2.010 2.050 21,718 +0.00(+0.16%)
Mar 22, 2012 2.020 2.047 2.005 2.047 1,503 -0.00(-0.16%)
Mar 21, 2012 2.060 2.060 2.010 2.050 2,205 +0.06(+3.01%)
Mar 20, 2012 1.980 2.050 1.980 1.990 8,410 -0.06(-2.92%)
Mar 19, 2012 1.920 2.080 1.920 2.050 99,491 +0.17(+9.05%)
Mar 16, 2012 1.800 1.880 1.800 1.880 57,543 +0.09(+5.02%)
Mar 15, 2012 1.800 1.800 1.760 1.790 47,920 -0.01(-0.56%)
Mar 14, 2012 1.780 1.800 1.760 1.800 13,813 +0.02(+1.12%)
Mar 13, 2012 1.760 1.790 1.760 1.780 4,599 +0.04(+2.30%)
Mar 12, 2012 1.700 1.740 1.700 1.740 1,630 +0.04(+2.40%)
Mar 09, 2012 1.680 1.700 1.680 1.699 2,319 +0.02(+1.15%)
Mar 08, 2012 1.680 1.680 1.680 1.680 4,970 -0.00(-0.01%)
Mar 07, 2012 1.710 1.710 1.680 1.680 2,613 -0.04(-2.27%)
Mar 06, 2012 1.680 1.719 1.680 1.719 3,537 +0.02(+1.12%)
Mar 05, 2012 1.700 1.700 1.690 1.700 5,028 -0.02(-1.16%)
Mar 02, 2012 1.730 1.730 1.680 1.720 7,293 +0.01(+0.58%)
Mar 01, 2012 1.710 1.740 1.690 1.710 7,871 -0.04(-2.29%)
Feb 29, 2012 1.700 1.750 1.680 1.750 3,900 +0.03(+1.74%)
Feb 28, 2012 1.680 1.770 1.670 1.720 24,773 +0.05(+2.99%)
Feb 27, 2012 1.780 1.780 1.670 1.670 27,427 -0.08(-4.57%)
Feb 24, 2012 1.700 1.770 1.700 1.750 20,246 +0.06(+3.55%)
Feb 23, 2012 1.640 1.800 1.640 1.690 64,261 +0.06(+3.68%)
Feb 22, 2012 1.620 1.630 1.620 1.630 600 -0.01(-0.67%)
Feb 21, 2012 1.620 1.650 1.620 1.641 3,100 +0.04(+2.56%)
Feb 17, 2012 1.690 1.690 1.600 1.600 2,954 -0.09(-5.32%)
Feb 16, 2012 1.670 1.690 1.670 1.690 6,300 +0.05(+3.05%)
Feb 14, 2012 1.650 1.640 1.640 1.640 1,700 -0.02(-1.20%)
Feb 13, 2012 1.690 1.690 1.660 1.660 1,348 -0.03(-1.78%)
Feb 10, 2012 1.680 1.690 1.680 1.690 3,286 +0.02(+1.16%)
Feb 09, 2012 1.660 1.673 1.660 1.671 3,719 -0.01(-0.56%)
Feb 08, 2012 1.740 1.740 1.640 1.680 6,400 -0.06(-3.45%)
Feb 07, 2012 1.750 1.750 1.730 1.740 6,770 -0.01(-0.57%)
Feb 06, 2012 1.730 1.750 1.730 1.750 1,286 +0.02(+1.16%)
Feb 03, 2012 1.660 1.740 1.660 1.730 8,086 +0.01(+0.58%)
Feb 02, 2012 1.650 1.720 1.650 1.720 6,978 +0.09(+5.46%)
Feb 01, 2012 1.580 1.650 1.580 1.631 5,569 +0.01(+0.68%)
Jan 31, 2012 1.660 1.700 1.570 1.620 8,482 -0.07(-4.16%)
Jan 30, 2012 1.710 1.720 1.690 1.690 4,263 +0.00(+0.02%)
Jan 27, 2012 1.720 1.720 1.630 1.690 6,502 -0.03(-1.74%)
Jan 26, 2012 1.740 1.740 1.720 1.720 671 -0.01(-0.58%)
Jan 25, 2012 1.770 1.770 1.730 1.730 3,777 -0.08(-4.42%)
Jan 24, 2012 1.730 1.810 1.730 1.810 2,600 +0.10(+5.85%)
Jan 23, 2012 1.700 1.711 1.700 1.710 6,170 +0.01(+0.59%)
Jan 20, 2012 1.700 1.700 1.700 1.700 600 +0.00(+0.00%)
Jan 18, 2012 1.670 1.700 1.700 1.700 3,900 +0.04(+2.41%)
Jan 17, 2012 1.590 1.680 1.590 1.660 6,760 -0.02(-1.19%)
Jan 13, 2012 1.660 1.680 1.640 1.680 1,391 -0.01(-0.59%)
Jan 12, 2012 1.610 1.700 1.590 1.690 3,100 +0.00(+0.00%)
Jan 11, 2012 1.610 1.690 1.600 1.690 5,175 +0.01(+0.60%)
Jan 10, 2012 1.710 1.720 1.650 1.680 22,139 -0.01(-0.59%)
Jan 09, 2012 1.750 1.750 1.650 1.690 12,414 -0.06(-3.43%)
Jan 06, 2012 1.740 1.770 1.728 1.750 7,800 -0.01(-0.57%)
Jan 05, 2012 1.700 1.780 1.700 1.760 2,971 -0.01(-0.56%)
Jan 04, 2012 1.780 1.780 1.680 1.770 1,670 -0.05(-2.75%)
Dec 30, 2011 1.660 1.820 1.660 1.820 14,919 +0.08(+4.60%)
Dec 29, 2011 1.650 1.740 1.650 1.740 20,857 +0.11(+6.75%)
Dec 28, 2011 1.630 1.700 1.630 1.630 4,330 -0.01(-0.61%)
Dec 27, 2011 1.610 1.670 1.610 1.640 4,700 +0.00(+0.00%)
Dec 23, 2011 1.650 1.650 1.640 1.640 6,410 +0.00(+0.00%)
Dec 21, 2011 1.610 1.650 1.560 1.640 18,732 +0.00(+0.00%)
Dec 20, 2011 1.640 1.640 1.610 1.640 5,716 +0.00(+0.00%)
Dec 19, 2011 1.700 1.700 1.630 1.640 18,400 -0.05(-2.96%)
Dec 16, 2011 1.670 1.690 1.610 1.690 11,000 +0.02(+1.20%)
Dec 15, 2011 1.670 1.670 1.670 1.670 636 +0.02(+1.21%)
Dec 14, 2011 1.740 1.810 1.640 1.650 11,399 -0.10(-5.71%)
Dec 13, 2011 1.710 1.751 1.710 1.750 10,618 +0.06(+3.55%)
Dec 12, 2011 1.720 1.750 1.620 1.690 7,733 -0.13(-7.14%)
Dec 09, 2011 1.800 1.910 1.620 1.820 7,225 -0.05(-2.67%)
Dec 08, 2011 1.870 1.870 1.870 1.870 400 -0.03(-1.58%)
Dec 07, 2011 1.800 1.900 1.800 1.900 3,557 -0.01(-0.52%)
Dec 06, 2011 1.910 1.910 1.910 1.910 1,055 +0.03(+1.60%)
Dec 05, 2011 1.950 1.950 1.800 1.880 17,686 -0.08(-4.05%)
Dec 02, 2011 1.820 1.959 1.800 1.959 7,243 +0.12(+6.49%)
Dec 01, 2011 1.980 1.980 1.800 1.840 23,817 -0.16(-8.00%)
Nov 30, 2011 1.850 2.000 1.850 2.000 22,648 +0.13(+6.95%)
Nov 29, 2011 1.820 1.880 1.800 1.870 6,928 +0.05(+2.75%)
Nov 28, 2011 1.810 1.850 1.810 1.820 4,699 +0.06(+3.41%)
Nov 25, 2011 1.760 1.800 1.680 1.760 6,100 -0.04(-2.22%)
Nov 23, 2011 1.770 1.800 1.680 1.800 8,701 +0.04(+2.27%)
Nov 22, 2011 1.790 1.810 1.760 1.760 2,697 -0.01(-0.56%)
Nov 21, 2011 1.830 1.830 1.770 1.770 8,688 -0.10(-5.35%)
Nov 18, 2011 1.870 1.870 1.870 1.870 708 +0.00(+0.00%)
Nov 17, 2011 1.880 1.880 1.870 1.870 300 -0.03(-1.58%)
Nov 16, 2011 1.850 1.916 1.850 1.900 37,146 +0.09(+4.97%)
Nov 15, 2011 1.800 1.810 1.800 1.810 714 -0.05(-2.69%)
Nov 14, 2011 1.870 1.870 1.860 1.860 1,296 +0.00(+0.00%)
Nov 11, 2011 1.850 1.880 1.850 1.860 17,600 +0.04(+2.20%)
Nov 10, 2011 1.830 1.860 1.820 1.820 7,986 +0.03(+1.68%)
Nov 09, 2011 1.760 1.850 1.760 1.790 17,642 -0.03(-1.65%)
Nov 08, 2011 1.700 1.940 1.700 1.820 29,108 +0.12(+7.06%)
Nov 07, 2011 1.680 1.710 1.620 1.700 25,095 +0.03(+1.80%)
Nov 04, 2011 1.660 1.710 1.640 1.670 21,693 +0.03(+1.83%)
Nov 03, 2011 1.800 1.840 1.640 1.640 15,993 -0.01(-0.61%)
Nov 02, 2011 1.630 1.660 1.620 1.650 13,083 +0.06(+3.77%)
Nov 01, 2011 1.600 1.600 1.550 1.590 2,041 -0.08(-4.79%)
Oct 31, 2011 1.490 1.670 1.490 1.670 6,730 +0.05(+3.09%)
Oct 28, 2011 1.610 1.630 1.560 1.620 21,456 -0.01(-0.61%)
Oct 27, 2011 1.670 1.720 1.620 1.630 13,841 +0.01(+0.62%)
Oct 26, 2011 1.630 1.630 1.591 1.620 3,059 +0.07(+4.51%)
Oct 25, 2011 1.630 1.640 1.550 1.550 2,079 -0.10(-6.06%)
Oct 24, 2011 1.650 1.660 1.650 1.650 1,000 +0.02(+1.23%)
Oct 21, 2011 1.630 1.700 1.630 1.630 4,736 +0.01(+0.62%)
Oct 20, 2011 1.640 1.640 1.620 1.620 1,900 -0.03(-1.82%)
Oct 19, 2011 1.660 1.660 1.600 1.650 4,590 -0.01(-0.60%)
Oct 18, 2011 1.670 1.700 1.650 1.660 4,938 -0.02(-1.19%)
Oct 17, 2011 1.650 1.690 1.640 1.680 1,103 +0.01(+0.60%)
Oct 14, 2011 1.550 1.750 1.550 1.670 21,188 +0.02(+1.21%)
Oct 13, 2011 1.610 1.650 1.600 1.650 2,705 +0.04(+2.48%)
Oct 12, 2011 1.570 1.630 1.550 1.610 3,124 +0.04(+2.55%)
Oct 11, 2011 1.530 1.580 1.524 1.570 5,881 +0.01(+0.64%)
Oct 10, 2011 1.500 1.560 1.480 1.560 4,800 +0.06(+4.00%)
Oct 07, 2011 1.560 1.570 1.440 1.500 10,394 -0.06(-3.85%)
Oct 06, 2011 1.590 1.600 1.460 1.560 68,950 -0.08(-4.88%)
Oct 05, 2011 1.560 1.640 1.560 1.640 3,150 +0.06(+3.80%)
Oct 04, 2011 1.650 1.650 1.450 1.580 7,789 -0.04(-2.47%)
Oct 03, 2011 1.610 1.620 1.610 1.620 1,700 +0.00(+0.00%)
Sep 30, 2011 1.640 1.730 1.480 1.620 11,215 +0.03(+1.89%)
Sep 29, 2011 1.640 1.650 1.540 1.590 2,840 +0.03(+1.92%)
Sep 28, 2011 1.560 1.560 1.530 1.560 1,663 +0.00(+0.00%)
Sep 27, 2011 1.590 1.590 1.540 1.560 3,578 +0.05(+3.31%)
Sep 26, 2011 1.530 1.550 1.460 1.510 12,807 -0.04(-2.58%)
Sep 23, 2011 1.490 1.620 1.490 1.550 35,031 +0.05(+3.33%)
Sep 22, 2011 1.590 1.590 1.380 1.500 21,022 -0.10(-6.25%)
Sep 21, 2011 1.600 1.650 1.550 1.600 16,878 -0.01(-0.62%)
Sep 20, 2011 1.620 1.620 1.550 1.610 22,199 -0.01(-0.62%)
Sep 19, 2011 1.630 1.640 1.570 1.620 3,909 +0.02(+1.25%)
Sep 16, 2011 1.680 1.680 1.600 1.600 2,100 -0.05(-3.04%)
Sep 15, 2011 1.680 1.690 1.650 1.650 1,818 -0.02(-1.19%)
Sep 14, 2011 1.670 1.670 1.670 1.670 100 +0.02(+1.21%)
Sep 13, 2011 1.650 1.650 1.649 1.650 2,856 +0.00(+0.00%)
Sep 12, 2011 1.650 1.650 1.650 1.650 700 -0.02(-1.20%)
Sep 09, 2011 1.670 1.670 1.670 1.670 705 -0.03(-1.76%)
Sep 08, 2011 1.690 1.710 1.680 1.700 2,000 -0.01(-0.58%)
Sep 07, 2011 1.760 1.760 1.690 1.710 11,100 -0.05(-2.84%)
Sep 06, 2011 1.760 1.760 1.710 1.760 1,150 -0.01(-0.56%)
Sep 02, 2011 1.810 1.810 1.730 1.770 8,687 -0.05(-2.75%)
Sep 01, 2011 1.850 1.850 1.720 1.820 2,430 -0.05(-2.67%)
Aug 31, 2011 1.850 1.870 1.850 1.870 1,083 +0.02(+1.08%)
Aug 30, 2011 1.870 1.870 1.670 1.850 5,800 +0.00(+0.00%)
Aug 29, 2011 1.860 1.860 1.740 1.850 10,941 +0.03(+1.65%)
Aug 26, 2011 1.820 1.820 1.820 1.820 100 +0.12(+7.06%)
Aug 25, 2011 1.830 1.890 1.650 1.700 7,747 -0.14(-7.61%)
Aug 23, 2011 1.810 1.840 1.840 1.840 3,600 +0.02(+1.10%)
Aug 22, 2011 1.870 1.880 1.680 1.820 6,314 -0.06(-3.19%)
Aug 19, 2011 1.920 1.920 1.820 1.880 2,124 +0.00(+0.00%)
Aug 18, 2011 1.890 1.890 1.820 1.880 3,500 -0.02(-1.05%)
Aug 17, 2011 1.940 1.940 1.900 1.900 1,264 -0.05(-2.56%)
Aug 16, 2011 1.930 1.960 1.930 1.950 575 +0.07(+3.72%)
Aug 15, 2011 1.880 1.940 1.880 1.880 800 -0.02(-1.05%)
Aug 12, 2011 1.870 1.900 1.840 1.900 2,600 -0.02(-1.20%)
Aug 11, 2011 1.870 1.960 1.820 1.923 4,976 +0.08(+4.51%)
Aug 10, 2011 1.840 1.940 1.840 1.840 6,300 -0.05(-2.65%)
Aug 09, 2011 1.950 1.960 1.840 1.890 4,100 -0.04(-2.07%)
Aug 08, 2011 1.950 2.010 1.860 1.930 19,665 -0.03(-1.54%)
Aug 05, 2011 2.060 2.070 1.960 1.960 516 -0.10(-4.85%)
Aug 04, 2011 2.060 2.060 2.060 2.060 100 +0.03(+1.38%)
Aug 03, 2011 2.000 2.090 1.960 2.032 3,540 -0.06(-2.78%)
Aug 02, 2011 2.090 2.090 2.090 2.090 1,350 -0.05(-2.34%)
Aug 01, 2011 2.150 2.150 2.140 2.140 300 +0.05(+2.39%)
Jul 29, 2011 2.090 2.170 2.000 2.090 11,773 +0.02(+0.97%)
Jul 28, 2011 2.090 2.090 2.070 2.070 3,950 +0.07(+3.49%)
Jul 27, 2011 2.000 2.000 2.000 2.000 400 -0.09(-4.30%)
Jul 26, 2011 2.040 2.090 2.040 2.090 3,000 +0.05(+2.45%)
Jul 25, 2011 1.990 2.040 1.960 2.040 9,776 +0.05(+2.51%)
Jul 22, 2011 1.990 1.990 1.990 1.990 3,242 +0.08(+4.19%)
Jul 21, 2011 1.990 1.990 1.870 1.910 3,946 -0.06(-3.05%)
Jul 20, 2011 1.970 1.970 1.950 1.970 600 +0.02(+1.03%)
Jul 19, 2011 1.920 1.950 1.900 1.950 15,691 -0.02(-1.02%)
Jul 18, 2011 1.960 2.090 1.920 1.970 16,702 -0.03(-1.50%)
Jul 15, 2011 2.010 2.010 1.970 2.000 5,497 -0.01(-0.50%)
Jul 14, 2011 2.060 2.060 2.010 2.010 2,975 -0.10(-4.74%)
Jul 13, 2011 2.110 2.110 2.110 2.110 483 +0.06(+2.93%)
Jul 12, 2011 2.050 2.050 2.050 2.050 100 -0.05(-2.38%)
Jul 11, 2011 2.120 2.120 2.070 2.100 325 -0.10(-4.55%)
Jul 08, 2011 2.200 2.200 2.200 2.200 200 -0.06(-2.65%)
Jul 07, 2011 2.039 2.300 2.039 2.260 18,338 +0.23(+11.33%)
Jul 06, 2011 2.010 2.120 2.010 2.030 2,097 -0.03(-1.46%)
Jul 05, 2011 2.163 2.180 2.060 2.060 1,708 -0.17(-7.62%)
Jul 01, 2011 2.310 2.310 2.190 2.230 3,800 -0.10(-4.29%)
Jun 30, 2011 2.160 2.330 2.130 2.330 11,181 +0.13(+5.91%)
Jun 29, 2011 2.110 2.200 1.970 2.200 8,423 +0.10(+4.76%)
Jun 28, 2011 2.110 2.130 2.070 2.100 5,323 -0.01(-0.47%)
Jun 27, 2011 2.120 2.130 2.070 2.110 2,021 +0.04(+1.94%)
Jun 24, 2011 2.010 2.070 2.010 2.070 1,058 -0.00(-0.00%)
Jun 23, 2011 2.080 2.080 2.060 2.070 1,111 +0.01(+0.49%)
Jun 22, 2011 2.000 2.070 1.960 2.060 4,177 -0.01(-0.48%)
Jun 21, 2011 2.040 2.070 2.040 2.070 1,000 +0.04(+1.97%)
Jun 20, 2011 2.030 2.030 1.980 2.030 2,923 -0.01(-0.49%)
Jun 17, 2011 1.990 2.110 1.980 2.040 7,773 -0.01(-0.49%)
Jun 16, 2011 1.950 2.130 1.950 2.050 24,440 -0.02(-0.97%)
Jun 15, 2011 2.130 2.130 1.980 2.070 2,990 -0.02(-0.96%)
Jun 14, 2011 1.920 2.110 1.920 2.090 7,900 +0.12(+6.01%)
Jun 13, 2011 2.080 2.080 1.970 1.972 11,797 -0.09(-4.30%)
Jun 10, 2011 2.060 2.060 2.060 2.060 401 -0.07(-3.28%)
Jun 09, 2011 2.110 2.130 2.110 2.130 532 +0.05(+2.40%)
Jun 08, 2011 2.100 2.100 2.070 2.080 3,023 -0.04(-1.88%)
Jun 07, 2011 2.100 2.120 2.100 2.120 5,181 +0.02(+0.95%)
Jun 06, 2011 2.090 2.150 2.090 2.100 3,042 +0.01(+0.48%)
Jun 03, 2011 2.140 2.140 2.090 2.090 2,407 +0.01(+0.48%)
May 24, 2011 2.100 2.100 2.080 2.080 434 -0.02(-0.94%)
May 23, 2011 2.060 2.110 2.060 2.100 2,575 +0.02(+0.96%)
May 20, 2011 2.080 2.080 2.060 2.080 5,010 -0.02(-0.95%)
May 19, 2011 2.080 2.100 2.080 2.100 3,350 +0.01(+0.48%)
May 18, 2011 2.090 2.090 2.090 2.090 1,280 +0.01(+0.48%)
May 17, 2011 2.070 2.080 2.070 2.080 800 +0.00(+0.00%)
May 16, 2011 2.060 2.120 2.060 2.080 25,186 -0.02(-0.95%)
May 13, 2011 2.090 2.140 2.090 2.100 1,023 -0.01(-0.47%)
May 12, 2011 2.090 2.130 2.090 2.110 4,664 +0.02(+0.96%)
May 11, 2011 2.120 2.150 2.070 2.090 9,931 -0.05(-2.34%)
May 10, 2011 2.120 2.150 2.070 2.140 9,477 +0.02(+0.94%)
May 09, 2011 2.120 2.170 2.020 2.120 43,191 -0.05(-2.30%)
May 06, 2011 2.160 2.240 2.060 2.170 32,081 -0.07(-3.13%)
May 05, 2011 2.220 2.310 2.100 2.240 18,119 +0.02(+0.90%)
May 04, 2011 2.820 2.820 2.140 2.220 86,400 -0.21(-8.60%)
May 03, 2011 2.510 2.610 2.390 2.429 39,340 -0.10(-3.99%)
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.