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 (%)
Dec 31, 2020 1.710 1.710 1.710 53,453 +0.01(+0.57%)
Dec 30, 2020 1.690 1.700 1.630 1.700 53,453 +0.08(+4.94%)
Dec 29, 2020 1.680 1.700 1.580 1.620 26,801 -0.06(-3.57%)
Dec 28, 2020 1.690 1.700 1.600 1.680 21,967 +0.02(+1.20%)
Dec 24, 2020 1.690 1.690 1.630 1.660 10,300 +0.05(+3.11%)
Dec 23, 2020 1.660 1.700 1.600 1.610 23,187 -0.03(-1.90%)
Dec 22, 2020 1.600 1.650 1.600 1.641 27,043 +0.01(+0.68%)
Dec 21, 2020 1.660 1.660 1.600 1.630 27,767 -0.01(-0.61%)
Dec 18, 2020 1.650 1.650 1.580 1.640 24,000 +0.04(+2.50%)
Dec 17, 2020 1.690 1.690 1.550 1.600 47,457 -0.06(-3.61%)
Dec 16, 2020 1.580 1.690 1.530 1.660 57,374 +0.09(+5.73%)
Dec 15, 2020 1.640 1.642 1.530 1.570 66,183 -0.07(-4.27%)
Dec 14, 2020 1.640 1.710 1.640 1.640 191,758 -0.01(-0.32%)
Dec 11, 2020 1.640 1.690 1.640 1.645 10,000 -0.00(-0.29%)
Dec 10, 2020 1.670 1.678 1.648 1.650 20,078 -0.02(-1.07%)
Dec 09, 2020 1.690 1.690 1.640 1.668 19,613 -0.01(-0.72%)
Dec 08, 2020 1.700 1.730 1.650 1.680 92,576 -0.01(-0.59%)
Dec 07, 2020 1.640 1.710 1.630 1.690 128,582 +0.08(+4.97%)
Dec 04, 2020 1.630 1.638 1.560 1.610 38,900 +0.01(+0.31%)
Dec 03, 2020 1.600 1.620 1.560 1.605 40,304 +0.01(+0.94%)
Dec 02, 2020 1.600 1.600 1.555 1.590 4,447 +0.03(+1.92%)
Dec 01, 2020 1.590 1.600 1.560 1.560 56,181 -0.02(-1.27%)
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%)
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.