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 )

1.610 -0.040 (-2.42%)
Streaming Delayed Price Updated: 3:27 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 (%)
May 31, 2018 1.680 1.690 1.600 1.676 18,860 -0.03(-2.01%)
May 30, 2018 1.591 1.720 1.590 1.710 66,037 +0.13(+8.22%)
May 29, 2018 1.580 1.580 1.580 1.580 1,906 -0.01(-0.63%)
May 25, 2018 1.590 1.590 1.590 0 +0.00(+0.25%)
May 24, 2018 1.586 1.586 1.586 1.586 240 -0.02(-1.12%)
May 23, 2018 1.620 1.620 1.604 1.604 608 -0.02(-1.19%)
May 22, 2018 1.670 1.670 1.610 1.623 17,940 -0.05(-2.80%)
May 21, 2018 1.668 1.680 1.641 1.670 25,496 +0.01(+0.60%)
May 18, 2018 1.720 1.720 1.588 1.660 17,202 -0.06(-3.57%)
May 17, 2018 1.570 1.810 1.570 1.721 144,659 +0.17(+11.06%)
May 16, 2018 1.540 1.600 1.540 1.550 21,453 +0.01(+0.65%)
May 15, 2018 1.520 1.540 1.520 1.540 6,550 +0.04(+2.67%)
May 14, 2018 1.520 1.520 1.500 1.500 3,925 -0.03(-1.95%)
May 11, 2018 1.538 1.540 1.530 1.530 5,200 -0.02(-1.30%)
May 10, 2018 1.530 1.560 1.530 1.550 48,686 +0.02(+1.31%)
May 09, 2018 1.530 1.530 1.520 1.530 7,603 -0.00(-0.01%)
May 08, 2018 1.610 1.610 1.530 1.530 19,652 +0.01(+0.66%)
May 07, 2018 1.500 1.530 1.490 1.520 74,629 +0.04(+2.70%)
May 04, 2018 1.480 1.480 1.480 1.480 510 +0.01(+0.69%)
May 03, 2018 1.380 1.470 1.380 1.470 956 -0.03(-2.00%)
May 02, 2018 1.500 1.511 1.480 1.500 41,896 +0.02(+1.53%)
May 01, 2018 1.420 1.620 1.350 1.477 85,920 +0.08(+5.53%)
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%)
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.