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 +0.010 (+0.63%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Jun 29, 2018 1.526 1.530 1.526 1.530 4,266 +0.02(+1.49%)
Jun 28, 2018 1.508 1.508 1.508 1.508 367 -0.04(-2.74%)
Jun 27, 2018 1.541 1.550 1.541 1.550 6,500 -0.00(-0.01%)
Jun 26, 2018 1.518 1.550 1.518 1.550 1,292 +0.03(+1.97%)
Jun 25, 2018 1.520 1.520 1.500 1.520 3,442 -0.03(-1.65%)
Jun 22, 2018 1.513 1.600 1.508 1.546 4,026 +0.08(+5.14%)
Jun 21, 2018 1.520 1.528 1.440 1.470 31,783 -0.04(-2.65%)
Jun 20, 2018 1.570 1.570 1.510 1.510 19,342 -0.04(-2.58%)
Jun 19, 2018 1.590 1.600 1.500 1.550 11,453 -0.04(-2.75%)
Jun 18, 2018 1.590 1.594 1.590 1.594 370 +0.00(+0.25%)
Jun 15, 2018 1.598 1.598 1.590 5,211 -0.01(-0.50%)
Jun 14, 2018 1.598 1.598 1.598 1.598 1,000 -0.00(-0.13%)
Jun 13, 2018 1.600 1.600 1.600 1.600 380 +0.00(+0.00%)
Jun 12, 2018 1.600 1.600 1.580 1.600 9,654 -0.02(-1.23%)
Jun 11, 2018 1.610 1.620 1.610 1.620 3,401 +0.01(+0.62%)
Jun 08, 2018 1.640 1.640 1.580 1.610 7,900 -0.05(-3.01%)
Jun 07, 2018 1.680 1.680 1.660 1.660 3,007 +0.00(+0.30%)
Jun 06, 2018 1.655 1.655 1.655 1.655 700 -0.01(-0.32%)
Jun 05, 2018 1.650 1.660 1.650 1.660 605 -0.01(-0.82%)
Jun 04, 2018 1.680 1.681 1.640 1.674 15,276 -0.03(-1.53%)
Jun 01, 2018 1.670 1.700 1.670 1.700 9,978 +0.02(+1.46%)
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%)
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.