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 )

1.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 1.230 1.236 1.180 1.182 726 -0.04(-3.12%)
Apr 29, 2020 1.140 1.300 1.140 1.220 31,147 +0.06(+5.17%)
Apr 28, 2020 1.150 1.180 1.120 1.160 16,196 +0.01(+0.87%)
Apr 27, 2020 1.150 1.150 1.140 1.150 4,214 +0.02(+1.77%)
Apr 24, 2020 1.140 1.140 1.130 1.130 20,200 +0.00(+0.00%)
Apr 23, 2020 1.140 1.140 1.130 1.130 10,030 +0.01(+0.89%)
Apr 22, 2020 1.120 1.120 68 +0.00(+0.00%)
Apr 21, 2020 1.130 1.130 1.120 1.120 1,672 -0.01(-0.88%)
Apr 20, 2020 1.140 1.140 1.107 1.130 2,477 -0.01(-0.44%)
Apr 17, 2020 1.130 1.140 1.120 1.135 62,200 +0.02(+2.07%)
Apr 16, 2020 1.100 1.140 1.090 1.112 18,439 +0.01(+1.09%)
Apr 15, 2020 1.140 1.140 1.100 1.100 42,967 -0.03(-3.08%)
Apr 14, 2020 1.140 1.140 1.110 1.135 22,836 +0.01(+1.34%)
Apr 13, 2020 1.120 1.130 1.110 1.120 15,302 +0.01(+0.90%)
Apr 09, 2020 1.130 1.140 1.090 1.110 46,600 -0.03(-2.63%)
Apr 08, 2020 1.130 1.140 1.100 1.140 24,867 +0.02(+1.79%)
Apr 07, 2020 1.150 1.150 1.100 1.120 11,537 +0.03(+2.75%)
Apr 06, 2020 1.120 1.120 1.074 1.090 7,601 +0.02(+1.55%)
Apr 03, 2020 1.110 1.110 1.048 1.073 11,800 -0.02(-1.52%)
Apr 02, 2020 1.065 1.090 1.065 1.090 45,020 +0.09(+9.00%)
Apr 01, 2020 1.100 1.100 1.000 1.000 45,924 -0.08(-7.41%)
Mar 31, 2020 1.100 1.140 1.080 1.080 5,088 -0.02(-1.82%)
Mar 30, 2020 1.090 1.120 1.090 1.100 15,342 +0.02(+1.38%)
Mar 27, 2020 1.080 1.130 1.080 1.085 22,400 -0.03(-2.25%)
Mar 26, 2020 1.120 1.300 1.110 1.110 9,272 +0.02(+1.37%)
Mar 25, 2020 1.196 1.200 1.070 1.095 66,538 -0.10(-8.74%)
Mar 24, 2020 1.100 1.200 1.090 1.200 2,050 +0.10(+9.08%)
Mar 23, 2020 1.110 1.115 1.100 1.100 4,625 +0.00(+0.31%)
Mar 20, 2020 1.120 1.200 0.9000 1.097 73,100 -0.10(-8.62%)
Mar 19, 2020 1.180 1.218 1.145 1.200 34,847 +0.02(+1.57%)
Mar 18, 2020 1.250 1.266 1.163 1.181 23,648 -0.22(-15.61%)
Mar 17, 2020 1.250 1.450 1.250 1.400 4,205 +0.19(+15.70%)
Mar 16, 2020 1.250 1.250 1.210 1.210 20,995 -0.17(-12.32%)
Mar 13, 2020 1.380 1.380 1.379 1.380 1,200 +0.04(+2.99%)
Mar 12, 2020 1.520 1.550 1.080 1.340 31,944 -0.18(-11.70%)
Mar 11, 2020 1.518 1.518 1.518 1.518 1,173 -0.04(-2.72%)
Mar 10, 2020 1.562 1.562 1.560 1.560 5,518 +0.04(+2.79%)
Mar 09, 2020 1.590 1.676 1.510 1.518 6,274 -0.18(-10.73%)
Mar 06, 2020 1.690 1.700 1.670 1.700 8,500 -0.02(-1.16%)
Mar 05, 2020 1.690 1.730 1.690 1.720 5,152 +0.02(+1.18%)
Mar 04, 2020 1.670 1.700 1.670 1.700 1,364 +0.01(+0.59%)
Mar 03, 2020 1.690 1.690 1.690 1.690 195 +0.03(+1.72%)
Mar 02, 2020 1.661 1.680 1.661 1.661 2,032 -0.02(-1.10%)
Feb 28, 2020 1.680 1.688 1.680 1.680 15,600 +0.00(+0.00%)
Feb 27, 2020 1.690 1.700 1.680 1.680 15,384 -0.03(-1.75%)
Feb 26, 2020 1.690 1.710 1.690 1.710 14,406 -0.01(-0.58%)
Feb 25, 2020 1.710 1.720 1.700 1.720 2,031 +0.02(+1.18%)
Feb 24, 2020 1.710 1.710 1.700 1.700 6,557 -0.02(-0.91%)
Feb 21, 2020 1.710 1.716 1.710 1.716 1,400 -0.00(-0.26%)
Feb 20, 2020 1.720 1.720 1.720 1.720 108 +0.00(+0.00%)
Feb 19, 2020 1.710 1.720 1.710 1.720 3,819 +0.00(+0.29%)
Feb 18, 2020 1.719 1.719 1.710 1.715 3,228 +0.01(+0.29%)
Feb 14, 2020 1.710 1.719 1.700 1.710 15,700 +0.00(+0.00%)
Feb 13, 2020 1.710 1.710 1.710 1.710 139 +0.02(+1.18%)
Feb 12, 2020 1.711 1.711 1.690 1.690 4,119 -0.03(-1.78%)
Feb 11, 2020 1.721 1.721 1.721 1.721 1,006 +0.02(+1.22%)
Feb 10, 2020 1.710 1.710 1.680 1.700 10,694 -0.02(-1.13%)
Feb 07, 2020 1.720 1.720 1.720 1.720 500 -0.00(-0.03%)
Feb 06, 2020 1.720 1.720 1.720 1.720 301 +0.03(+1.78%)
Feb 05, 2020 1.690 1.690 1.680 1.690 1,937 -0.02(-1.18%)
Feb 04, 2020 1.710 1.710 1.710 1.710 2,426 +0.00(+0.01%)
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.