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 )

1.600 -0.050 (-3.03%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 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 (%)
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%)
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.