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 )

2.020 -0.080 (-3.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2019 1.618 1.628 1.599 1.599 84,564 -0.01(-0.61%)
Jan 30, 2019 1.609 1.618 1.589 1.609 29,319 +0.01(+0.61%)
Jan 29, 2019 1.569 1.599 1.530 1.599 64,004 +0.03(+1.88%)
Jan 28, 2019 1.511 1.569 1.511 1.569 6,477 +0.06(+3.90%)
Jan 25, 2019 1.540 1.579 1.491 1.511 68,715 -0.03(-1.91%)
Jan 24, 2019 1.579 1.579 1.526 1.540 86,155 -0.03(-1.87%)
Jan 23, 2019 1.589 1.609 1.560 1.569 49,278 -0.02(-1.23%)
Jan 22, 2019 1.618 1.618 1.550 1.589 86,314 +0.04(+2.53%)
Jan 18, 2019 1.511 1.569 1.471 1.550 50,262 +0.07(+4.98%)
Jan 17, 2019 1.481 1.501 1.471 1.476 22,980 +0.04(+3.08%)
Jan 16, 2019 1.569 1.569 1.422 1.432 33,956 -0.14(-8.75%)
Jan 15, 2019 1.569 1.618 1.540 1.569 8,835 -0.02(-1.23%)
Jan 14, 2019 1.618 1.618 1.540 1.589 4,072 -0.01(-0.61%)
Jan 11, 2019 1.599 1.599 1.599 1.599 203 +0.02(+1.24%)
Jan 10, 2019 1.609 1.609 1.579 1.579 8,974 -0.01(-0.62%)
Jan 09, 2019 1.540 1.589 1.540 1.589 3,960 +0.07(+4.52%)
Jan 08, 2019 1.501 1.569 1.435 1.520 24,582 +0.05(+3.33%)
Jan 07, 2019 1.442 1.471 1.393 1.471 18,835 +0.02(+1.35%)
Jan 04, 2019 1.442 1.452 1.422 1.452 2,242 +0.02(+1.37%)
Jan 03, 2019 1.432 1.432 1.432 1.432 101 -0.03(-2.01%)
Jan 02, 2019 1.461 1.461 1.461 1.461 22 +0.00(+0.00%)
Dec 31, 2018 1.461 1.471 1.461 1.461 5,097 +0.09(+6.43%)
Dec 28, 2018 1.373 1.393 1.354 1.373 13,661 -0.02(-1.41%)
Dec 27, 2018 1.393 1.393 1.384 1.393 7,962 -0.01(-0.70%)
Dec 26, 2018 1.373 1.403 1.334 1.403 5,202 +0.00(+0.00%)
Dec 24, 2018 1.422 1.422 1.403 1.403 4,281 -0.04(-2.72%)
Dec 21, 2018 1.412 1.442 1.393 1.442 1,733 +0.06(+4.26%)
Dec 20, 2018 1.393 1.422 1.383 1.383 8,361 +0.00(+0.00%)
Dec 19, 2018 1.442 1.442 1.373 1.383 22,190 -0.06(-4.08%)
Dec 18, 2018 1.442 1.442 1.442 1.442 68 +0.00(+0.00%)
Dec 17, 2018 1.442 1.451 1.442 1.442 2,231 -0.01(-0.68%)
Dec 14, 2018 1.452 1.452 1.452 1.452 2,140 -0.02(-1.33%)
Dec 12, 2018 1.471 1.471 1.471 0 +0.00(+0.00%)
Dec 11, 2018 1.471 1.471 1.471 1.471 2,648 +0.00(+0.00%)
Dec 10, 2018 1.442 1.483 1.442 1.471 1,768 +0.00(+0.00%)
Dec 07, 2018 1.479 1.486 1.471 1.471 22,225 +0.00(+0.00%)
Dec 06, 2018 1.520 1.520 1.461 1.471 16,223 -0.03(-1.96%)
Dec 04, 2018 1.560 1.560 1.501 1.501 7,340 -0.03(-1.92%)
Dec 03, 2018 1.550 1.550 1.481 1.530 28,852 +0.00(+0.00%)
Nov 30, 2018 1.471 1.638 1.471 1.530 8,054 +0.09(+6.12%)
Nov 29, 2018 1.442 1.511 1.442 1.442 19,266 +0.02(+1.38%)
Nov 28, 2018 1.432 1.432 1.393 1.422 41,820 +0.00(+0.00%)
Nov 27, 2018 1.442 1.442 1.412 1.422 26,150 -0.02(-1.27%)
Nov 26, 2018 1.471 1.471 1.422 1.441 94,515 -0.03(-2.09%)
Nov 21, 2018 1.471 1.471 1.471 0 +0.03(+2.04%)
Nov 20, 2018 1.442 1.471 1.412 1.442 13,832 -0.03(-2.03%)
Nov 19, 2018 1.511 1.511 1.452 1.472 7,769 -0.04(-2.56%)
Nov 16, 2018 1.618 1.618 1.511 1.511 52,199 -0.06(-4.05%)
Nov 15, 2018 1.550 1.577 1.550 1.574 2,510 +0.02(+1.58%)
Nov 14, 2018 1.557 1.572 1.520 1.550 6,980 +0.00(+0.00%)
Nov 13, 2018 1.540 1.557 1.540 1.550 9,929 +0.01(+0.64%)
Nov 12, 2018 1.618 1.618 1.530 1.540 53,378 -0.09(-5.43%)
Nov 09, 2018 1.618 1.658 1.569 1.628 11,826 -0.02(-1.19%)
Nov 08, 2018 1.628 1.648 1.618 1.648 6,549 +0.05(+3.14%)
Nov 07, 2018 1.569 1.609 1.520 1.598 40,087 +0.02(+1.17%)
Nov 06, 2018 1.575 1.586 1.575 1.579 3,812 +0.00(+0.00%)
Nov 05, 2018 1.600 1.600 1.579 1.579 2,016 -0.04(-2.42%)
Nov 02, 2018 1.599 1.618 1.589 1.618 2,650 +0.05(+3.12%)
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.