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 (%)
Mar 31, 2016 1.020 1.030 1.020 1.020 2,700 +0.02(+2.00%)
Mar 30, 2016 0.9600 1.000 0.9600 1.000 8,931 +0.02(+2.04%)
Mar 29, 2016 0.9800 0.9800 0.9800 0.9800 300 +0.02(+2.08%)
Mar 28, 2016 0.9000 0.9600 0.9000 0.9600 9,185 -0.03(-3.03%)
Mar 21, 2016 0.9500 0.9900 0.9900 0.9900 1,300 +0.06(+7.03%)
Mar 17, 2016 0.9700 0.9250 0.9250 0.9250 1,300 -0.02(-2.53%)
Mar 14, 2016 1.050 0.9490 0.9490 0.9490 27,900 -0.10(-9.62%)
Mar 11, 2016 1.020 1.050 1.010 1.050 10,100 +0.07(+7.42%)
Mar 10, 2016 1.020 1.050 0.9775 0.9775 69,775 -0.03(-3.24%)
Mar 09, 2016 1.010 1.072 1.010 1.010 44,885 +0.02(+2.04%)
Mar 08, 2016 1.000 1.050 0.9503 0.9900 66,918 -0.01(-1.00%)
Mar 07, 2016 0.9800 1.000 0.9800 1.000 11,483 +0.02(+1.65%)
Mar 04, 2016 0.9700 0.9838 0.9700 0.9838 2,018 +0.01(+1.53%)
Mar 03, 2016 0.9690 0.9690 0.9690 0.9690 275 -0.00(-0.10%)
Mar 01, 2016 0.9500 0.9700 0.9400 0.9700 10 +0.02(+2.12%)
Feb 29, 2016 0.9499 0.9499 0.9499 0.9499 5,000 +0.00(+0.00%)
Feb 26, 2016 0.9499 0.9499 0.9499 0.9499 5,020 -0.01(-1.05%)
Feb 25, 2016 0.9300 0.9600 0.9300 0.9600 12,900 +0.08(+9.09%)
Feb 24, 2016 0.8801 0.8801 0.8800 0.8800 1,441 -0.01(-1.12%)
Feb 22, 2016 0.9200 0.9300 0.8800 0.8900 10 -0.06(-6.32%)
Feb 19, 2016 0.9100 0.9800 0.9100 0.9500 17,292 -0.03(-3.06%)
Feb 18, 2016 0.9100 1.000 0.9097 0.9800 25,781 +0.07(+7.31%)
Feb 17, 2016 0.9000 0.9400 0.8900 0.9132 4,542 -0.03(-2.86%)
Feb 16, 2016 0.9001 0.9401 0.9001 0.9401 5,400 +0.02(+2.18%)
Feb 11, 2016 0.9100 0.9200 0.9200 0.9200 6,000 +0.01(+1.55%)
Feb 10, 2016 0.8000 0.9100 0.8000 0.9060 1,400 +0.10(+11.84%)
Feb 09, 2016 0.9568 0.9568 0.7200 0.8101 28,240 -0.19(-18.66%)
Feb 04, 2016 0.9700 1.000 0.9700 0.9960 2 -0.04(-4.23%)
Feb 03, 2016 1.030 1.040 1.030 1.040 602 +0.00(+0.00%)
Feb 02, 2016 1.008 1.040 1.000 1.040 7,665 -0.01(-0.94%)
Feb 01, 2016 1.050 1.050 1.050 1.050 1,000 -0.00(-0.01%)
Jan 29, 2016 0.9799 1.070 0.9700 1.050 45,403 +0.07(+7.14%)
Jan 28, 2016 0.8300 0.9800 0.8300 0.9800 7,048 +0.14(+16.67%)
Jan 27, 2016 0.8385 0.8400 0.8385 0.8400 2,578 -0.01(-1.29%)
Jan 26, 2016 0.8200 0.9000 0.8000 0.8510 15,849 +0.03(+3.77%)
Jan 25, 2016 0.7500 0.8201 0.7500 0.8201 2,053 +0.01(+1.25%)
Jan 22, 2016 0.7885 0.8340 0.7849 0.8100 13,372 +0.05(+6.58%)
Jan 21, 2016 0.7700 0.8000 0.6100 0.7600 19,176 -0.04(-5.01%)
Jan 20, 2016 0.8201 0.8400 0.7700 0.8001 5,151 -0.06(-6.53%)
Jan 15, 2016 0.8200 0.8560 0.8560 0.8560 1,000 +0.02(+1.90%)
Jan 14, 2016 0.8400 0.8400 0.8384 0.8400 601 +0.02(+2.43%)
Jan 13, 2016 0.8201 0.8201 0.8201 0.8201 217 +0.00(+0.01%)
Jan 11, 2016 0.7700 0.8200 0.8200 0.8200 1,500 -0.02(-2.19%)
Jan 08, 2016 0.8390 0.8400 0.8301 0.8384 2,800 +0.01(+1.01%)
Jan 07, 2016 0.8300 0.8300 0.8300 0.8300 200 -0.01(-1.19%)
Jan 06, 2016 0.8499 0.8499 0.8400 0.8400 1,800 +0.00(+0.00%)
Jan 05, 2016 0.8403 0.8800 0.8201 0.8400 12,673 -0.05(-5.62%)
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.