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 (%)
Jul 31, 2019 1.610 1.620 1.600 1.620 1,588 +0.02(+1.25%)
Jul 30, 2019 1.590 1.610 1.590 1.600 4,002 +0.01(+0.63%)
Jul 29, 2019 1.620 1.620 1.590 1.590 1,352 +0.02(+1.27%)
Jul 26, 2019 1.560 1.610 1.560 1.570 10,300 +0.01(+0.64%)
Jul 25, 2019 1.470 1.570 1.470 1.560 2,354 -0.03(-1.69%)
Jul 23, 2019 1.587 1.587 1.587 0 -0.02(-1.44%)
Jul 22, 2019 1.710 1.710 1.610 1.610 13,395 +0.04(+2.55%)
Jul 19, 2019 1.569 1.570 1.567 1.570 5,300 -0.06(-3.81%)
Jul 18, 2019 1.579 1.632 1.579 1.632 6,224 +0.03(+2.01%)
Jul 17, 2019 1.568 1.650 1.564 1.600 7,998 +0.01(+0.63%)
Jul 16, 2019 1.590 1.590 1.590 1.590 1,002 -0.05(-3.05%)
Jul 15, 2019 1.620 1.640 1.619 1.640 4,606 +0.03(+1.86%)
Jul 12, 2019 1.570 1.610 1.570 1.610 5,500 +0.01(+0.63%)
Jul 11, 2019 1.580 1.600 1.570 1.600 2,354 +0.02(+1.27%)
Jul 10, 2019 1.650 1.650 1.580 1.580 25,404 -0.06(-3.66%)
Jul 09, 2019 1.620 1.650 1.620 1.640 11,050 +0.02(+1.23%)
Jul 08, 2019 1.620 1.650 1.570 1.620 51,209 +0.01(+0.38%)
Jul 05, 2019 1.570 1.614 1.570 1.614 6,100 +0.02(+1.50%)
Jul 03, 2019 1.610 1.610 1.574 1.590 1,900 -0.02(-1.24%)
Jul 02, 2019 1.530 1.610 1.530 1.610 10,813 +0.02(+1.26%)
Jul 01, 2019 1.589 1.590 1.528 1.590 2,595 +0.03(+2.07%)
Jun 28, 2019 1.490 1.575 1.490 1.558 5,500 +0.07(+4.55%)
Jun 26, 2019 1.490 1.490 1.490 0 -0.01(-0.67%)
Jun 25, 2019 1.480 1.510 1.477 1.500 14,776 -0.05(-3.23%)
Jun 24, 2019 1.550 1.570 1.550 1.550 2,260 +0.00(+0.00%)
Jun 20, 2019 1.550 1.550 1.550 0 +0.01(+0.65%)
Jun 19, 2019 1.530 1.540 1.530 1.540 11,105 +0.01(+0.65%)
Jun 18, 2019 1.530 1.530 1.530 1.530 2,003 +0.06(+4.08%)
Jun 17, 2019 1.470 1.470 1 +0.00(+0.00%)
Jun 14, 2019 1.450 1.470 1.450 1.470 43,400 -0.02(-1.34%)
Jun 13, 2019 1.520 1.540 1.480 1.490 11,427 -0.07(-4.49%)
Jun 12, 2019 1.560 1.560 1.560 1.560 102 +0.00(+0.00%)
Jun 11, 2019 1.560 1.560 1.560 1.560 73 +0.00(+0.00%)
Jun 10, 2019 1.540 1.560 1.450 1.560 47,382 +0.06(+4.00%)
Jun 07, 2019 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jun 06, 2019 1.510 1.510 1.500 1.500 4,608 -0.01(-0.66%)
Jun 05, 2019 1.530 1.530 1.490 1.510 15,387 -0.01(-0.66%)
Jun 04, 2019 1.520 1.520 1.520 1.520 426 -0.04(-2.56%)
Jun 03, 2019 1.560 1.560 1.560 1.560 3 +0.00(+0.00%)
May 31, 2019 1.520 1.560 1.520 1.560 13,600 +0.04(+2.63%)
May 30, 2019 1.530 1.570 1.520 1.520 8,938 -0.01(-0.65%)
May 29, 2019 1.540 1.540 1.460 1.530 23,636 +0.01(+0.66%)
May 28, 2019 1.460 1.540 1.460 1.520 29,090 -0.02(-1.30%)
May 24, 2019 1.540 1.540 1.520 1.540 7,200 -0.01(-0.65%)
May 23, 2019 1.540 1.550 1.530 1.550 16,566 -0.02(-1.27%)
May 22, 2019 1.540 1.570 1.540 1.570 3,809 +0.00(+0.00%)
May 21, 2019 1.560 1.570 1.560 1.570 6,034 +0.00(+0.00%)
May 20, 2019 1.562 1.570 1.540 1.570 11,489 +0.00(+0.00%)
May 17, 2019 1.560 1.570 1.550 1.570 4,400 +0.03(+1.95%)
May 16, 2019 1.570 1.570 1.540 1.540 205 -0.03(-1.91%)
May 15, 2019 1.569 1.570 1.516 1.570 3,924 +0.03(+1.95%)
May 14, 2019 1.540 1.540 1.540 1.540 103 +0.00(+0.00%)
May 13, 2019 1.538 1.540 1.520 1.540 12,895 -0.03(-1.91%)
May 10, 2019 1.510 1.570 1.510 1.570 5,900 +0.01(+0.64%)
May 09, 2019 1.510 1.570 1.500 1.560 22,738 +0.03(+1.96%)
May 08, 2019 1.530 1.530 1.530 1.530 759 +0.03(+1.88%)
May 07, 2019 1.558 1.558 1.502 1.502 20,750 -0.04(-2.40%)
May 06, 2019 1.410 1.560 1.410 1.539 10,718 +0.04(+2.57%)
May 03, 2019 1.500 1.510 1.500 1.500 5,400 +0.00(+0.00%)
May 02, 2019 1.530 1.530 1.500 1.500 11,381 -0.03(-1.96%)
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.