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 +0.010 (+0.62%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 3, 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, 2017 1.360 1.390 1.360 1.370 10,705 -0.06(-4.20%)
Oct 30, 2017 1.391 1.440 1.391 1.430 2,409 +0.07(+5.15%)
Oct 26, 2017 1.360 1.360 1.360 0 -0.02(-1.45%)
Oct 25, 2017 1.360 1.390 1.343 1.380 7,801 +0.00(+0.00%)
Oct 24, 2017 1.400 1.400 1.310 1.380 32,924 -0.02(-1.43%)
Oct 23, 2017 1.380 1.420 1.380 1.400 11,720 +0.00(+0.00%)
Oct 20, 2017 1.410 1.410 1.390 1.400 105,637 +0.00(+0.00%)
Oct 19, 2017 1.370 1.400 1.370 1.400 14,047 +0.03(+1.86%)
Oct 18, 2017 1.400 1.400 1.360 1.374 2,710 -0.01(-0.41%)
Oct 17, 2017 1.390 1.400 1.380 1.380 525 -0.02(-1.43%)
Oct 16, 2017 1.380 1.400 1.380 1.400 1,223 +0.00(+0.00%)
Oct 13, 2017 1.400 1.400 1.400 1.400 600 +0.01(+0.67%)
Oct 11, 2017 1.391 1.391 1.391 1 +0.01(+0.78%)
Oct 10, 2017 1.360 1.380 1.360 1.380 2,800 +0.04(+2.99%)
Oct 09, 2017 1.330 1.366 1.330 1.340 10,863 +0.01(+0.75%)
Oct 06, 2017 1.360 1.360 1.330 1.330 3,213 -0.02(-1.49%)
Oct 05, 2017 1.370 1.370 1.350 1.350 4,300 +0.01(+0.75%)
Oct 04, 2017 1.439 1.439 1.270 1.340 84,759 -0.07(-4.96%)
Oct 03, 2017 1.403 1.450 1.400 1.410 25,028 -0.02(-1.39%)
Oct 02, 2017 1.440 1.440 1.420 1.430 4,900 +0.03(+2.14%)
Sep 29, 2017 1.440 1.440 1.390 1.400 26,978 -0.01(-0.71%)
Sep 28, 2017 1.450 1.453 1.400 1.410 21,782 +0.00(+0.00%)
Sep 27, 2017 1.450 1.560 1.400 1.410 15,706 +0.00(+0.00%)
Sep 26, 2017 1.450 1.450 1.410 1.410 9,100 -0.02(-1.40%)
Sep 25, 2017 1.450 1.605 1.400 1.430 76,382 -0.01(-0.69%)
Sep 22, 2017 1.450 1.600 1.420 1.440 36,227 +0.03(+2.13%)
Sep 21, 2017 1.410 1.410 1.410 1.410 1,565 -0.04(-2.75%)
Sep 20, 2017 1.440 1.450 1.440 1.450 2,100 -0.00(-0.01%)
Sep 19, 2017 1.450 1.450 1.420 1.450 39,829 +0.01(+0.69%)
Sep 18, 2017 1.400 1.440 1.398 1.440 17,344 +0.06(+4.35%)
Sep 15, 2017 1.390 1.390 1.380 1.380 5,884 +0.03(+2.22%)
Sep 13, 2017 1.350 1.350 1.350 0 -0.04(-3.05%)
Sep 12, 2017 1.367 1.392 1.367 1.392 1,435 +0.03(+2.38%)
Sep 11, 2017 1.400 1.400 1.360 1.360 5,725 -0.03(-2.16%)
Sep 08, 2017 1.390 1.391 1.390 1.390 4,100 +0.00(+0.00%)
Sep 07, 2017 1.400 1.460 1.370 1.390 74,063 +0.01(+0.72%)
Sep 06, 2017 1.369 1.430 1.350 1.380 59,541 +0.03(+2.22%)
Sep 05, 2017 1.355 1.370 1.350 1.350 4,100 -0.03(-2.17%)
Sep 01, 2017 1.360 1.380 1.360 1.380 901 +0.01(+0.73%)
Aug 31, 2017 1.360 1.380 1.360 1.370 5,506 +0.01(+0.74%)
Aug 30, 2017 1.360 1.360 1.360 1.360 3,376 -0.00(-0.01%)
Aug 29, 2017 1.360 1.361 1.360 1.360 19,252 +0.02(+1.50%)
Aug 28, 2017 1.360 1.360 1.340 1.340 3,100 +0.00(+0.00%)
Aug 25, 2017 1.330 1.350 1.330 1.340 6,303 +0.04(+2.92%)
Aug 22, 2017 1.302 1.302 1.302 0 -0.05(-3.56%)
Aug 21, 2017 1.300 1.350 1.300 1.350 5,300 +0.04(+3.31%)
Aug 18, 2017 1.307 1.307 1.307 1.307 1,000 -0.03(-2.47%)
Aug 17, 2017 1.330 1.350 1.330 1.340 10,800 +0.07(+5.50%)
Aug 15, 2017 1.270 12 -0.08(-5.93%)
Aug 14, 2017 1.320 1.380 1.290 1.350 15,940 +0.03(+2.27%)
Aug 11, 2017 1.300 1.320 1.260 1.320 42,901 +0.02(+1.54%)
Aug 10, 2017 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Aug 09, 2017 1.260 1.310 1.250 1.300 27,768 +0.04(+3.17%)
Aug 08, 2017 1.260 1.260 1.260 1.260 700 -0.06(-4.55%)
Aug 07, 2017 1.320 1.320 1.320 1.320 100 +0.02(+1.54%)
Aug 04, 2017 1.340 1.340 1.280 1.300 15,441 -0.05(-3.70%)
Aug 02, 2017 1.350 1.350 1.350 0 +0.01(+0.37%)
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.