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 )

1.620 +0.030 (+1.89%)
Official Closing Price Updated: 8:00 PM 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 (%)
Nov 30, 2020 1.600 1.600 1.550 1.580 25,253 +0.01(+0.64%)
Nov 27, 2020 1.600 1.600 1.565 1.570 5,300 -0.01(-0.46%)
Nov 25, 2020 1.572 1.577 1.536 1.577 7,900 +0.03(+1.84%)
Nov 24, 2020 1.510 1.600 1.510 1.549 35,498 +0.04(+2.49%)
Nov 23, 2020 1.520 1.520 1.505 1.511 36,541 -0.02(-1.23%)
Nov 20, 2020 1.530 1.570 1.500 1.530 28,500 -0.02(-1.29%)
Nov 19, 2020 1.540 1.600 1.540 1.550 43,156 +0.01(+0.65%)
Nov 18, 2020 1.550 1.600 1.520 1.540 51,014 +0.02(+1.32%)
Nov 17, 2020 1.590 1.590 1.486 1.520 35,126 -0.01(-0.65%)
Nov 16, 2020 1.510 1.530 1.500 1.530 15,625 +0.04(+2.68%)
Nov 13, 2020 1.460 1.505 1.460 1.490 19,300 +0.02(+1.36%)
Nov 12, 2020 1.480 1.480 1.455 1.470 5,424 -0.01(-0.34%)
Nov 11, 2020 1.465 1.489 1.456 1.475 5,689 -0.00(-0.34%)
Nov 10, 2020 1.490 1.490 1.410 1.480 20,566 +0.02(+1.40%)
Nov 09, 2020 1.435 1.480 1.410 1.460 66,657 +0.04(+2.78%)
Nov 06, 2020 1.420 1.440 1.410 1.420 13,200 -0.01(-0.70%)
Nov 05, 2020 1.430 1.430 1.413 1.430 21,246 +0.02(+1.41%)
Nov 04, 2020 1.400 1.417 1.385 1.410 32,522 +0.03(+2.18%)
Nov 03, 2020 1.370 1.412 1.370 1.380 21,660 +0.00(+0.00%)
Nov 02, 2020 1.420 1.420 1.360 1.380 3,191 +0.01(+0.73%)
Oct 30, 2020 1.360 1.370 1.350 1.370 13,900 +0.01(+0.74%)
Oct 29, 2020 1.350 1.390 1.350 1.360 1,682 +0.00(+0.00%)
Oct 28, 2020 1.360 1.406 1.350 1.360 12,229 -0.02(-1.45%)
Oct 27, 2020 1.370 1.450 1.365 1.380 36,110 -0.02(-1.43%)
Oct 26, 2020 1.440 1.450 1.360 1.400 4,334 -0.04(-2.58%)
Oct 23, 2020 1.425 1.437 1.410 1.437 8,600 +0.03(+2.23%)
Oct 22, 2020 1.440 1.450 1.395 1.406 40,244 +0.01(+1.01%)
Oct 21, 2020 1.410 1.420 1.362 1.392 11,085 +0.01(+0.86%)
Oct 20, 2020 1.350 1.438 1.350 1.380 16,671 +0.03(+2.22%)
Oct 19, 2020 1.390 1.390 1.350 1.350 17,002 -0.02(-1.46%)
Oct 16, 2020 1.400 1.400 1.320 1.370 30,200 -0.03(-2.49%)
Oct 15, 2020 1.320 1.405 1.320 1.405 14,706 +0.05(+3.69%)
Oct 14, 2020 1.320 1.359 1.320 1.355 5,165 +0.01(+0.95%)
Oct 13, 2020 1.350 1.350 1.325 1.342 1,977 +0.01(+0.83%)
Oct 12, 2020 1.400 1.400 1.330 1.331 5,143 -0.03(-2.13%)
Oct 09, 2020 1.330 1.389 1.330 1.360 19,600 +0.02(+1.49%)
Oct 08, 2020 1.350 1.360 1.337 1.340 11,855 -0.01(-0.74%)
Oct 07, 2020 1.350 1.350 1.328 1.350 10,375 +0.02(+1.50%)
Oct 06, 2020 1.320 1.330 1.320 1.330 7,299 +0.01(+0.38%)
Oct 05, 2020 1.310 1.330 1.310 1.325 7,883 +0.01(+1.15%)
Oct 02, 2020 1.310 1.320 1.291 1.310 8,300 +0.01(+0.38%)
Oct 01, 2020 1.310 1.310 1.300 1.305 4,251 -0.01(-0.38%)
Sep 30, 2020 1.315 1.315 1.300 1.310 2,209 +0.00(+0.00%)
Sep 29, 2020 1.330 1.340 1.290 1.310 6,750 -0.01(-1.13%)
Sep 28, 2020 1.312 1.325 1.292 1.325 6,021 +0.02(+1.92%)
Sep 25, 2020 1.320 1.320 1.300 1.300 6,400 +0.00(+0.00%)
Sep 24, 2020 1.295 1.300 1.290 1.300 6,294 +0.01(+0.78%)
Sep 23, 2020 1.300 1.310 1.290 1.290 16,638 -0.02(-1.53%)
Sep 22, 2020 1.310 1.330 1.310 1.310 9,341 +0.01(+0.38%)
Sep 21, 2020 1.330 1.330 1.305 1.305 3,868 -0.02(-1.14%)
Sep 18, 2020 1.329 1.350 1.305 1.320 16,700 +0.01(+0.56%)
Sep 17, 2020 1.290 1.320 1.290 1.313 2,473 -0.04(-2.77%)
Sep 16, 2020 1.300 1.350 1.290 1.350 4,781 +0.00(+0.00%)
Sep 15, 2020 1.280 1.350 1.280 1.350 6,012 +0.06(+4.64%)
Sep 14, 2020 1.300 1.310 1.290 1.290 6,618 +0.01(+0.75%)
Sep 11, 2020 1.290 1.293 1.280 1.280 9,000 -0.01(-0.66%)
Sep 10, 2020 1.270 1.290 1.270 1.289 4,470 -0.00(-0.08%)
Sep 09, 2020 1.280 1.290 1.280 1.290 8,950 -0.01(-0.77%)
Sep 08, 2020 1.270 1.325 1.260 1.300 33,634 +0.01(+0.78%)
Sep 04, 2020 1.310 1.310 1.270 1.290 24,600 -0.00(-0.39%)
Sep 03, 2020 1.290 1.300 1.270 1.295 4,277 +0.00(+0.39%)
Sep 02, 2020 1.280 1.300 1.280 1.290 13,541 -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.