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 )

1.596 -0.054 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2016 1.460 1.490 1.380 1.380 21,900 -0.08(-5.48%)
Oct 28, 2016 1.428 1.460 1.370 1.460 31,138 +0.06(+4.35%)
Oct 27, 2016 1.380 1.430 1.380 1.399 10,450 +0.02(+1.39%)
Oct 26, 2016 1.380 1.400 1.330 1.380 8,300 -0.02(-1.43%)
Oct 25, 2016 1.340 1.470 1.340 1.400 9,226 +0.06(+4.48%)
Oct 21, 2016 1.350 1.350 1.320 1.340 90 -0.05(-3.60%)
Oct 20, 2016 1.460 1.510 1.350 1.390 70,510 -0.03(-2.11%)
Oct 19, 2016 1.360 1.499 1.359 1.420 36,400 +0.08(+5.97%)
Oct 18, 2016 1.290 1.340 1.270 1.340 11,000 +0.06(+4.69%)
Oct 14, 2016 1.270 1.280 1.270 1.280 3 +0.00(+0.00%)
Oct 13, 2016 1.280 1.280 1.280 1.280 2,020 +0.02(+1.47%)
Oct 12, 2016 1.287 1.290 1.261 1.261 5,352 -0.02(-1.45%)
Oct 11, 2016 1.280 1.280 1.270 1.280 2,200 -0.01(-0.78%)
Oct 10, 2016 1.320 1.320 1.280 1.290 18,600 -0.05(-3.72%)
Oct 06, 2016 1.320 1.340 1.340 1.340 6,700 +0.01(+0.75%)
Oct 05, 2016 1.310 1.330 1.310 1.330 503 +0.00(+0.00%)
Oct 04, 2016 1.330 1.359 1.330 1.330 801 +0.00(+0.00%)
Oct 03, 2016 1.340 1.340 1.320 1.330 1,800 +0.03(+2.31%)
Sep 30, 2016 1.280 1.300 1.260 1.300 49,638 +0.03(+2.36%)
Sep 29, 2016 1.270 1.270 1.260 1.270 29,719 +0.02(+1.60%)
Sep 28, 2016 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Sep 27, 2016 1.270 1.270 1.250 1.250 1,500 -0.01(-0.79%)
Sep 26, 2016 1.280 1.281 1.253 1.260 2,600 -0.01(-0.79%)
Sep 23, 2016 1.270 1.271 1.270 1.270 3,846 +0.01(+0.79%)
Sep 22, 2016 1.280 1.290 1.260 1.260 34,700 -0.02(-1.56%)
Sep 20, 2016 1.280 1.280 1.280 1.280 100 +0.01(+0.79%)
Sep 19, 2016 1.260 1.270 1.260 1.270 19,600 +0.01(+0.79%)
Sep 16, 2016 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Sep 15, 2016 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Sep 14, 2016 1.251 1.260 1.251 1.260 1,400 +0.00(+0.00%)
Sep 13, 2016 1.250 1.260 1.250 1.260 7,900 +0.00(+0.00%)
Sep 12, 2016 1.260 1.260 1.260 1.260 100 +0.00(+0.06%)
Sep 09, 2016 1.260 1.260 1.259 1.259 2,242 -0.01(-0.84%)
Sep 08, 2016 1.260 1.270 1.260 1.270 700 +0.00(+0.00%)
Sep 07, 2016 1.270 1.270 1.260 1.270 3,978 -0.01(-0.78%)
Sep 06, 2016 1.280 1.280 1.280 1.280 901 +0.00(+0.00%)
Sep 02, 2016 1.280 1.280 1.280 1.280 100 +0.00(+0.00%)
Sep 01, 2016 1.280 1.280 1.280 1.280 706 +0.00(+0.00%)
Aug 31, 2016 1.246 1.280 1.246 1.280 4,537 +0.02(+1.59%)
Aug 30, 2016 1.250 1.260 1.250 1.260 1,100 -0.01(-0.78%)
Aug 29, 2016 1.240 1.270 1.240 1.270 10,050 -0.01(-0.79%)
Aug 26, 2016 1.280 1.280 1.280 1.280 1,700 +0.00(+0.00%)
Aug 25, 2016 1.280 1.280 1.274 1.280 4,190 +0.00(+0.08%)
Aug 24, 2016 1.279 1.279 1.279 1.279 781 -0.00(-0.08%)
Aug 23, 2016 1.250 1.280 1.250 1.280 9,500 +0.02(+1.59%)
Aug 22, 2016 1.220 1.260 1.200 1.260 68,353 +0.04(+3.28%)
Aug 19, 2016 1.250 1.260 1.220 1.220 20,705 -0.06(-4.63%)
Aug 18, 2016 1.250 1.280 1.250 1.279 16,800 +0.05(+4.00%)
Aug 16, 2016 1.240 1.230 1.230 1.230 16,900 -0.02(-1.60%)
Aug 15, 2016 1.240 1.250 1.240 1.250 30,250 +0.00(+0.00%)
Aug 12, 2016 1.250 1.252 1.250 1.250 53,622 +0.00(+0.00%)
Aug 11, 2016 1.201 1.250 1.201 1.250 1,899 +0.00(+0.00%)
Aug 10, 2016 1.240 1.250 1.230 1.250 16,710 +0.00(+0.00%)
Aug 09, 2016 1.240 1.250 1.230 1.250 54,139 +0.02(+1.63%)
Aug 08, 2016 1.170 1.280 1.170 1.230 197,136 +0.11(+9.82%)
Aug 05, 2016 1.210 1.213 1.095 1.120 16,468 -0.02(-1.75%)
Aug 04, 2016 1.200 1.200 1.130 1.140 10,420 +0.01(+0.88%)
Aug 03, 2016 1.150 1.150 1.080 1.130 8,800 +0.00(+0.00%)
Aug 02, 2016 1.080 1.230 1.070 1.130 143,753 +0.05(+4.63%)
Aug 01, 2016 1.150 1.150 1.050 1.080 13,988 -0.06(-5.26%)
Jul 29, 2016 1.090 1.170 1.050 1.140 105,165 +0.04(+3.73%)
Jul 28, 2016 1.090 1.099 1.090 1.099 2,000 -0.01(-0.98%)
Jul 27, 2016 1.139 1.140 1.060 1.110 14,395 +0.04(+3.73%)
Jul 26, 2016 1.081 1.111 1.070 1.070 6,700 -0.01(-0.93%)
Jul 22, 2016 1.140 1.080 1.080 1.080 3,200 -0.01(-0.85%)
Jul 21, 2016 1.120 1.120 1.089 1.089 968 -0.01(-0.97%)
Jul 20, 2016 1.097 1.100 1.080 1.100 10,600 +0.01(+0.92%)
Jul 19, 2016 1.090 1.110 1.090 1.090 7,212 +0.00(+0.00%)
Jul 18, 2016 1.100 1.103 1.090 1.090 2,119 +0.01(+0.94%)
Jul 15, 2016 1.080 1.095 1.050 1.080 12,500 -0.01(-0.93%)
Jul 14, 2016 1.117 1.117 1.080 1.090 2,603 -0.02(-1.81%)
Jul 13, 2016 1.112 1.112 1.110 1.110 10,652 -0.02(-1.76%)
Jul 12, 2016 1.120 1.130 1.120 1.130 411 -0.01(-0.88%)
Jul 11, 2016 1.110 1.140 1.110 1.140 1,340 +0.01(+0.96%)
Jul 08, 2016 1.100 1.129 1.100 1.129 1,456 +0.06(+5.83%)
Jul 06, 2016 1.070 1.067 1.067 1.067 300 -0.01(-1.20%)
Jul 05, 2016 1.080 1.090 1.080 1.080 2,909 +0.03(+2.86%)
Jul 01, 2016 1.010 1.050 1.050 1.050 2,700 -0.05(-4.55%)
Jun 30, 2016 1.100 1.105 1.100 1.100 13,214 -0.02(-1.79%)
Jun 29, 2016 1.110 1.123 1.076 1.120 12,600 +0.03(+2.75%)
Jun 28, 2016 1.077 1.190 1.070 1.090 114,241 +0.02(+1.87%)
Jun 27, 2016 1.050 1.080 1.050 1.070 12,110 -0.01(-1.26%)
Jun 24, 2016 0.9700 1.100 0.9700 1.084 30,565 -0.03(-2.59%)
Jun 23, 2016 1.100 1.350 1.100 1.113 220,349 -0.02(-1.55%)
Jun 22, 2016 1.110 1.130 1.095 1.130 6,350 +0.07(+6.59%)
Jun 21, 2016 1.060 1.060 1.060 1.060 2,600 -0.05(-4.50%)
Jun 20, 2016 1.110 1.110 1.110 1.110 100 +0.07(+6.73%)
Jun 16, 2016 1.040 1.040 1.040 1.040 100 -0.04(-3.48%)
Jun 15, 2016 1.040 1.120 1.040 1.077 7,310 -0.04(-3.79%)
Jun 14, 2016 1.090 1.122 1.070 1.120 30,910 +0.00(+0.00%)
Jun 13, 2016 1.070 1.120 1.070 1.120 7,100 -0.00(-0.15%)
Jun 09, 2016 1.150 1.122 1.122 1.122 1,200 +0.00(+0.34%)
Jun 08, 2016 1.140 1.150 1.118 1.118 1,298 -0.02(-1.94%)
Jun 07, 2016 1.127 1.140 1.111 1.140 2,805 +0.04(+3.64%)
Jun 06, 2016 1.112 1.120 1.100 1.100 3,050 -0.06(-5.17%)
Jun 03, 2016 1.150 1.178 1.100 1.160 8,208 -0.04(-3.33%)
Jun 02, 2016 1.200 1.200 1.200 1.200 3,000 -0.04(-3.23%)
Jun 01, 2016 1.240 1.240 1.240 1.240 11,577 +0.00(+0.00%)
May 31, 2016 1.195 1.240 1.150 1.240 1,120 -0.01(-0.80%)
May 27, 2016 1.250 1.250 1.250 1.250 20,500 +0.02(+1.63%)
May 26, 2016 1.250 1.260 1.228 1.230 11,400 -0.03(-2.38%)
May 25, 2016 1.230 1.260 1.140 1.260 40,200 +0.03(+2.44%)
May 24, 2016 1.250 1.250 1.190 1.230 49,702 -0.05(-3.85%)
May 23, 2016 1.190 1.279 1.190 1.279 5,019 +0.11(+9.33%)
May 20, 2016 1.100 1.180 1.085 1.170 51,252 +0.07(+6.64%)
May 17, 2016 1.100 1.100 1.100 1.097 5 -0.01(-1.15%)
May 16, 2016 1.080 1.120 1.080 1.110 11,995 +0.00(+0.00%)
May 13, 2016 1.100 1.110 1.100 1.110 17,545 +0.03(+2.78%)
May 09, 2016 1.080 1.080 1.080 1.080 34 -0.01(-0.92%)
May 05, 2016 1.090 1.090 1.090 1.090 100 +0.01(+1.11%)
May 02, 2016 1.090 1.078 1.078 1.078 13,200 +0.02(+1.70%)
Apr 29, 2016 1.140 1.140 1.060 1.060 16,100 -0.02(-1.85%)
Apr 27, 2016 1.060 1.080 1.080 1.080 5,800 -0.01(-0.74%)
Apr 26, 2016 1.030 1.088 1.030 1.088 18,284 +0.08(+7.71%)
Apr 25, 2016 1.030 1.110 1.010 1.010 16,000 -0.05(-4.71%)
Apr 21, 2016 1.110 1.060 1.060 1.060 11,500 -0.05(-4.51%)
Apr 19, 2016 1.110 1.110 1.110 1.110 200 -0.03(-2.62%)
Apr 15, 2016 1.140 1.140 1.140 1.140 11,800 +0.01(+0.88%)
Apr 13, 2016 1.140 1.130 1.130 1.130 200 -0.01(-0.88%)
Apr 12, 2016 1.150 1.180 1.140 1.140 5,734 +0.01(+0.93%)
Apr 08, 2016 1.080 1.129 1.129 1.129 9,500 +0.05(+4.20%)
Apr 07, 2016 1.089 1.089 1.084 1.084 5,000 -0.00(-0.09%)
Apr 06, 2016 1.070 1.090 1.070 1.085 7,001 +0.01(+1.40%)
Apr 05, 2016 1.020 1.070 1.010 1.070 71,331 +0.07(+7.32%)
Apr 04, 2016 0.9275 1.000 0.8487 0.9970 16,404 -0.00(-0.30%)
Apr 01, 2016 1.020 1.020 1.000 1.000 34,400 -0.02(-1.96%)
Mar 31, 2016 1.020 1.030 1.020 1.020 2,700 +0.02(+2.00%)
Mar 30, 2016 0.9600 1.000 0.9600 1.000 8,931 +0.02(+2.04%)
Mar 29, 2016 0.9800 0.9800 0.9800 0.9800 300 +0.02(+2.08%)
Mar 28, 2016 0.9000 0.9600 0.9000 0.9600 9,185 -0.03(-3.03%)
Mar 21, 2016 0.9500 0.9900 0.9900 0.9900 1,300 +0.06(+7.03%)
Mar 17, 2016 0.9700 0.9250 0.9250 0.9250 1,300 -0.02(-2.53%)
Mar 14, 2016 1.050 0.9490 0.9490 0.9490 27,900 -0.10(-9.62%)
Mar 11, 2016 1.020 1.050 1.010 1.050 10,100 +0.07(+7.42%)
Mar 10, 2016 1.020 1.050 0.9775 0.9775 69,775 -0.03(-3.24%)
Mar 09, 2016 1.010 1.072 1.010 1.010 44,885 +0.02(+2.04%)
Mar 08, 2016 1.000 1.050 0.9503 0.9900 66,918 -0.01(-1.00%)
Mar 07, 2016 0.9800 1.000 0.9800 1.000 11,483 +0.02(+1.65%)
Mar 04, 2016 0.9700 0.9838 0.9700 0.9838 2,018 +0.01(+1.53%)
Mar 03, 2016 0.9690 0.9690 0.9690 0.9690 275 -0.00(-0.10%)
Mar 01, 2016 0.9500 0.9700 0.9400 0.9700 10 +0.02(+2.12%)
Feb 29, 2016 0.9499 0.9499 0.9499 0.9499 5,000 +0.00(+0.00%)
Feb 26, 2016 0.9499 0.9499 0.9499 0.9499 5,020 -0.01(-1.05%)
Feb 25, 2016 0.9300 0.9600 0.9300 0.9600 12,900 +0.08(+9.09%)
Feb 24, 2016 0.8801 0.8801 0.8800 0.8800 1,441 -0.01(-1.12%)
Feb 22, 2016 0.9200 0.9300 0.8800 0.8900 10 -0.06(-6.32%)
Feb 19, 2016 0.9100 0.9800 0.9100 0.9500 17,292 -0.03(-3.06%)
Feb 18, 2016 0.9100 1.000 0.9097 0.9800 25,781 +0.07(+7.31%)
Feb 17, 2016 0.9000 0.9400 0.8900 0.9132 4,542 -0.03(-2.86%)
Feb 16, 2016 0.9001 0.9401 0.9001 0.9401 5,400 +0.02(+2.18%)
Feb 11, 2016 0.9100 0.9200 0.9200 0.9200 6,000 +0.01(+1.55%)
Feb 10, 2016 0.8000 0.9100 0.8000 0.9060 1,400 +0.10(+11.84%)
Feb 09, 2016 0.9568 0.9568 0.7200 0.8101 28,240 -0.19(-18.66%)
Feb 04, 2016 0.9700 1.000 0.9700 0.9960 2 -0.04(-4.23%)
Feb 03, 2016 1.030 1.040 1.030 1.040 602 +0.00(+0.00%)
Feb 02, 2016 1.008 1.040 1.000 1.040 7,665 -0.01(-0.94%)
Feb 01, 2016 1.050 1.050 1.050 1.050 1,000 -0.00(-0.01%)
Jan 29, 2016 0.9799 1.070 0.9700 1.050 45,403 +0.07(+7.14%)
Jan 28, 2016 0.8300 0.9800 0.8300 0.9800 7,048 +0.14(+16.67%)
Jan 27, 2016 0.8385 0.8400 0.8385 0.8400 2,578 -0.01(-1.29%)
Jan 26, 2016 0.8200 0.9000 0.8000 0.8510 15,849 +0.03(+3.77%)
Jan 25, 2016 0.7500 0.8201 0.7500 0.8201 2,053 +0.01(+1.25%)
Jan 22, 2016 0.7885 0.8340 0.7849 0.8100 13,372 +0.05(+6.58%)
Jan 21, 2016 0.7700 0.8000 0.6100 0.7600 19,176 -0.04(-5.01%)
Jan 20, 2016 0.8201 0.8400 0.7700 0.8001 5,151 -0.06(-6.53%)
Jan 15, 2016 0.8200 0.8560 0.8560 0.8560 1,000 +0.02(+1.90%)
Jan 14, 2016 0.8400 0.8400 0.8384 0.8400 601 +0.02(+2.43%)
Jan 13, 2016 0.8201 0.8201 0.8201 0.8201 217 +0.00(+0.01%)
Jan 11, 2016 0.7700 0.8200 0.8200 0.8200 1,500 -0.02(-2.19%)
Jan 08, 2016 0.8390 0.8400 0.8301 0.8384 2,800 +0.01(+1.01%)
Jan 07, 2016 0.8300 0.8300 0.8300 0.8300 200 -0.01(-1.19%)
Jan 06, 2016 0.8499 0.8499 0.8400 0.8400 1,800 +0.00(+0.00%)
Jan 05, 2016 0.8403 0.8800 0.8201 0.8400 12,673 -0.05(-5.62%)
Jan 04, 2016 0.8800 0.8900 0.8700 0.8900 2,507 -0.01(-1.11%)
Dec 31, 2015 0.9300 0.9000 0.9000 0.9000 16,100 -0.05(-5.48%)
Dec 30, 2015 0.9740 0.9740 0.8600 0.9522 83,259 -0.04(-3.82%)
Dec 29, 2015 0.9740 1.002 0.9740 0.9900 3,600 -0.05(-4.95%)
Dec 28, 2015 1.029 1.050 1.020 1.042 2,400 +0.01(+1.13%)
Dec 24, 2015 1.020 1.030 1.030 1.030 4,600 +0.04(+4.04%)
Dec 23, 2015 0.9701 1.040 0.9700 0.9900 13,042 +0.02(+2.06%)
Dec 22, 2015 0.9115 1.000 0.9115 0.9700 13,961 +0.04(+4.81%)
Dec 21, 2015 0.9301 0.9800 0.7400 0.9255 30,126 +0.01(+0.60%)
Dec 18, 2015 0.9400 1.000 0.7900 0.9200 60,925 +0.03(+3.37%)
Dec 17, 2015 0.9500 0.9503 0.8750 0.8900 5,802 -0.11(-11.00%)
Dec 16, 2015 0.9080 1.000 0.9080 1.000 4,313 +0.08(+9.05%)
Dec 15, 2015 0.9185 0.9200 0.9160 0.9170 7,808 +0.03(+3.71%)
Dec 11, 2015 0.9100 0.8842 0.8842 0.8842 3,000 -0.05(-4.92%)
Dec 09, 2015 0.9400 0.9300 0.9300 0.9300 1,900 -0.03(-3.12%)
Dec 08, 2015 0.9599 0.9700 0.9300 0.9600 3,203 +0.00(+0.11%)
Dec 07, 2015 0.8910 0.9600 0.8910 0.9589 1,300 -0.03(-3.14%)
Dec 04, 2015 1.040 1.040 0.9900 0.9900 908 +0.02(+2.06%)
Dec 02, 2015 0.9700 0.9700 0.9700 0.9700 3,200 +0.01(+1.04%)
Dec 01, 2015 0.9500 0.9700 0.9500 0.9600 1,461 -0.04(-4.00%)
Nov 30, 2015 0.9700 1.000 0.9700 1.000 2,300 +0.04(+4.16%)
Nov 25, 2015 0.9600 0.9601 0.9601 0.9601 200 +0.00(+0.02%)
Nov 24, 2015 0.9900 0.9900 0.9596 0.9599 2,000 -0.06(-5.89%)
Nov 23, 2015 0.9700 1.020 0.9700 1.020 3,679 +0.04(+4.08%)
Nov 19, 2015 0.9700 0.9800 0.9800 0.9800 300 -0.05(-5.31%)
Nov 18, 2015 1.070 1.070 1.020 1.035 2,811 +0.03(+3.50%)
Nov 17, 2015 0.9700 1.000 0.9700 1.000 935 +0.03(+3.09%)
Nov 16, 2015 0.9700 0.9700 0.9700 0.9700 124 -0.06(-5.83%)
Nov 13, 2015 0.9914 1.030 0.9600 1.030 1,802 +0.00(+0.00%)
Nov 12, 2015 0.9901 1.030 0.9900 1.030 2,383 +0.03(+3.00%)
Nov 11, 2015 0.9801 1.070 0.9600 1.000 14,378 +0.00(+0.00%)
Nov 06, 2015 0.9600 1.000 1.000 1.000 10,900 +0.05(+5.25%)
Nov 05, 2015 0.9501 0.9501 0.9501 0.9501 1,014 +0.00(+0.01%)
Nov 04, 2015 0.9400 0.9500 0.9396 0.9500 1,484 +0.03(+2.84%)
Nov 03, 2015 0.9400 0.9400 0.9238 0.9238 4,000 -0.01(-0.67%)
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.