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 )

1.610 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2014 1.570 1.580 1.460 1.580 8,534 +0.00(+0.00%)
Apr 28, 2014 1.550 1.580 1.580 1.580 3,900 +0.01(+0.64%)
Apr 25, 2014 1.580 1.580 1.530 1.570 730 +0.01(+0.64%)
Apr 24, 2014 1.580 1.580 1.490 1.560 867 +0.02(+1.30%)
Apr 23, 2014 1.570 1.580 1.490 1.540 8,260 -0.02(-1.28%)
Apr 22, 2014 1.570 1.570 1.550 1.560 9,037 -0.01(-0.64%)
Apr 21, 2014 1.450 1.570 1.450 1.570 5,220 +0.09(+6.08%)
Apr 17, 2014 1.570 1.480 1.480 1.480 17,000 -0.09(-5.73%)
Apr 16, 2014 1.570 1.590 1.520 1.570 900 -0.01(-0.64%)
Apr 15, 2014 1.600 1.620 1.550 1.580 16,957 +0.02(+1.28%)
Apr 14, 2014 1.500 1.660 1.500 1.560 105,382 +0.04(+2.63%)
Apr 11, 2014 1.470 1.520 1.470 1.520 1,400 +0.00(+0.00%)
Apr 10, 2014 1.460 1.520 1.450 1.520 2,700 -0.05(-3.18%)
Apr 09, 2014 1.570 1.570 1.510 1.570 1,371 +0.03(+1.95%)
Apr 08, 2014 1.580 1.580 1.500 1.540 900 +0.01(+0.65%)
Apr 07, 2014 1.600 1.600 1.470 1.530 12,584 -0.09(-5.56%)
Apr 04, 2014 1.490 1.630 1.490 1.620 6,926 +0.02(+1.25%)
Apr 03, 2014 1.550 1.640 1.500 1.600 3,700 -0.01(-0.62%)
Apr 02, 2014 1.580 1.670 1.500 1.610 6,503 -0.03(-1.83%)
Apr 01, 2014 1.590 1.680 1.510 1.640 9,530 -0.06(-3.53%)
Mar 31, 2014 1.710 1.720 1.660 1.700 1,720 +0.00(+0.00%)
Mar 28, 2014 1.700 1.720 1.660 1.700 3,433 +0.01(+0.59%)
Mar 27, 2014 1.720 1.720 1.620 1.690 8,616 -0.01(-0.59%)
Mar 26, 2014 1.690 1.700 1.640 1.700 900 +0.01(+0.59%)
Mar 25, 2014 1.530 1.690 1.530 1.690 23,794 +0.04(+2.42%)
Mar 24, 2014 1.670 1.690 1.620 1.650 3,754 +0.10(+6.45%)
Mar 21, 2014 1.510 1.550 1.490 1.550 14,300 +0.03(+1.97%)
Mar 20, 2014 1.430 1.530 1.430 1.520 88,827 +0.04(+2.70%)
Mar 19, 2014 1.450 1.500 1.420 1.480 2,602 +0.03(+2.07%)
Mar 18, 2014 1.480 1.480 1.370 1.450 47,410 -0.02(-1.36%)
Mar 17, 2014 1.450 1.500 1.421 1.470 9,229 +0.00(+0.00%)
Mar 14, 2014 1.430 1.470 1.424 1.470 3,156 +0.04(+2.80%)
Mar 13, 2014 1.430 1.430 1.401 1.430 4,523 -0.01(-0.69%)
Mar 12, 2014 1.410 1.440 1.390 1.440 3,676 +0.01(+0.70%)
Mar 11, 2014 1.430 1.450 1.410 1.430 1,987 +0.00(+0.00%)
Mar 10, 2014 1.390 1.450 1.380 1.430 16,937 +0.03(+2.14%)
Mar 07, 2014 1.400 1.420 1.400 1.400 6,800 +0.01(+0.73%)
Mar 06, 2014 1.410 1.430 1.380 1.390 21,549 -0.03(-2.11%)
Mar 05, 2014 1.441 1.450 1.410 1.420 11,168 -0.03(-2.07%)
Mar 04, 2014 1.450 1.466 1.450 1.450 8,142 +0.00(+0.00%)
Mar 03, 2014 1.220 1.500 1.220 1.450 14,020 -0.03(-2.03%)
Feb 28, 2014 1.450 1.510 1.430 1.480 8,080 +0.04(+2.78%)
Feb 27, 2014 1.440 1.440 1.440 1.440 239 -0.01(-0.69%)
Feb 26, 2014 1.440 1.450 1.439 1.450 4,242 +0.01(+0.69%)
Feb 25, 2014 1.430 1.450 1.430 1.440 4,200 +0.02(+1.41%)
Feb 24, 2014 1.410 1.430 1.400 1.420 7,020 -0.01(-0.69%)
Feb 21, 2014 1.430 1.430 1.430 1.430 407 -0.00(-0.01%)
Feb 20, 2014 1.430 1.450 1.420 1.430 1,228 +0.01(+0.42%)
Feb 19, 2014 1.420 1.424 1.420 1.424 13,324 +0.00(+0.28%)
Feb 18, 2014 1.380 1.430 1.380 1.420 791 +0.01(+0.71%)
Feb 14, 2014 1.440 1.410 1.410 1.410 22,700 -0.02(-1.40%)
Feb 13, 2014 1.470 1.470 1.430 1.430 200 -0.02(-1.37%)
Feb 11, 2014 1.450 1.450 1.450 1.450 0 -0.04(-2.69%)
Feb 10, 2014 1.450 1.490 1.370 1.490 51,412 +0.12(+8.77%)
Feb 06, 2014 1.430 1.370 1.370 1.370 4,900 -0.07(-4.87%)
Feb 04, 2014 1.430 1.440 1.440 1.440 24,400 +0.02(+1.41%)
Feb 03, 2014 1.420 1.450 1.360 1.420 41,554 +0.00(+0.00%)
Jan 31, 2014 1.410 1.420 1.350 1.420 14,445 -0.03(-2.07%)
Jan 30, 2014 1.400 1.450 1.380 1.450 6,339 +0.04(+2.84%)
Jan 29, 2014 1.400 1.420 1.370 1.410 15,561 +0.00(+0.00%)
Jan 28, 2014 1.390 1.420 1.350 1.410 21,778 -0.01(-0.70%)
Jan 27, 2014 1.380 1.430 1.350 1.420 18,517 +0.04(+2.89%)
Jan 23, 2014 1.400 1.380 1.380 1.380 600 -0.04(-2.82%)
Jan 22, 2014 1.380 1.420 1.380 1.420 500 -0.01(-0.70%)
Jan 21, 2014 1.340 1.430 1.340 1.430 815 +0.01(+0.70%)
Jan 17, 2014 1.350 1.420 1.420 1.420 8,700 +0.01(+0.71%)
Jan 16, 2014 1.360 1.420 1.360 1.410 6,775 -0.02(-1.40%)
Jan 15, 2014 1.440 1.440 1.430 1.430 200 +0.01(+0.70%)
Jan 14, 2014 1.420 1.420 1.420 1.420 8 +0.00(+0.00%)
Jan 13, 2014 1.390 1.420 1.390 1.420 1,100 -0.01(-0.70%)
Jan 10, 2014 1.440 1.450 1.420 1.430 1,900 +0.01(+0.70%)
Jan 08, 2014 1.430 1.420 1.420 1.420 300 +0.02(+1.43%)
Jan 07, 2014 1.398 1.410 1.370 1.400 2,300 -0.04(-2.78%)
Jan 06, 2014 1.370 1.440 1.370 1.440 4,059 +0.06(+4.35%)
Jan 03, 2014 1.390 1.400 1.340 1.380 7,478 -0.07(-4.83%)
Jan 02, 2014 1.400 1.450 1.400 1.450 9,601 +0.00(+0.00%)
Dec 31, 2013 1.410 1.450 1.450 1.450 14,400 +0.04(+2.84%)
Dec 30, 2013 1.370 1.440 1.350 1.410 8,012 -0.04(-2.76%)
Dec 27, 2013 1.440 1.450 1.440 1.450 801 +0.03(+2.11%)
Dec 26, 2013 1.380 1.420 1.380 1.420 2,212 -0.00(-0.01%)
Dec 24, 2013 1.400 1.450 1.400 1.420 2,700 +0.02(+1.44%)
Dec 23, 2013 1.370 1.400 1.370 1.400 1,623 +0.02(+1.60%)
Dec 20, 2013 1.400 1.400 1.378 1.378 4,751 -0.01(-0.86%)
Dec 19, 2013 1.420 1.420 1.351 1.390 723 +0.01(+0.72%)
Dec 18, 2013 1.330 1.440 1.330 1.380 17,302 +0.01(+0.73%)
Dec 17, 2013 1.330 1.370 1.330 1.370 7,524 -0.01(-0.72%)
Dec 16, 2013 1.340 1.380 1.330 1.380 4,101 -0.02(-1.43%)
Dec 13, 2013 1.380 1.400 1.380 1.400 1,292 +0.00(+0.00%)
Dec 12, 2013 1.360 1.400 1.330 1.400 14,342 +0.00(+0.00%)
Dec 11, 2013 1.420 1.420 1.360 1.400 10,100 +0.01(+0.65%)
Dec 10, 2013 1.380 1.410 1.360 1.391 31,886 -0.04(-2.73%)
Dec 09, 2013 1.430 1.440 1.410 1.430 2,020 -0.01(-0.69%)
Dec 06, 2013 1.410 1.440 1.410 1.440 400 +0.04(+2.86%)
Dec 05, 2013 1.430 1.430 1.380 1.400 1,960 -0.03(-2.10%)
Dec 04, 2013 1.410 1.440 1.380 1.430 7,453 -0.01(-0.69%)
Dec 03, 2013 1.380 1.450 1.380 1.440 6,744 -0.02(-1.37%)
Nov 29, 2013 1.460 1.460 1.460 1.460 0 +0.02(+1.39%)
Nov 27, 2013 1.460 1.460 1.380 1.440 22,087 -0.03(-2.04%)
Nov 26, 2013 1.390 1.470 1.380 1.470 29,076 +0.00(+0.00%)
Nov 25, 2013 1.420 1.470 1.420 1.470 1,000 +0.04(+3.09%)
Nov 22, 2013 1.420 1.429 1.380 1.426 13,678 +0.01(+0.42%)
Nov 21, 2013 1.430 1.430 1.420 1.420 3,100 +0.04(+2.90%)
Nov 20, 2013 1.410 1.420 1.380 1.380 9,916 -0.05(-3.50%)
Nov 19, 2013 1.390 1.430 1.380 1.430 2,895 +0.01(+0.70%)
Nov 18, 2013 1.430 1.430 1.380 1.420 6,974 -0.01(-0.70%)
Nov 15, 2013 1.430 1.430 1.430 1.430 410 -0.01(-1.01%)
Nov 14, 2013 1.380 1.470 1.380 1.445 5,248 +0.01(+1.02%)
Nov 11, 2013 1.410 1.430 1.430 1.430 6,900 +0.00(+0.01%)
Nov 08, 2013 1.420 1.430 1.410 1.430 2,800 -0.00(-0.01%)
Nov 05, 2013 1.430 1.430 1.430 1.430 300 +0.00(+0.00%)
Nov 04, 2013 1.440 1.470 1.370 1.430 70,588 -0.03(-2.05%)
Nov 01, 2013 1.460 1.460 1.460 1.460 1,000 -0.01(-0.68%)
Oct 31, 2013 1.440 1.470 1.400 1.470 12,706 +0.01(+0.68%)
Oct 30, 2013 1.440 1.460 1.440 1.460 500 -0.01(-0.68%)
Oct 29, 2013 1.400 1.470 1.400 1.470 7,244 +0.01(+0.68%)
Oct 28, 2013 1.440 1.470 1.440 1.460 1,600 -0.01(-0.68%)
Oct 25, 2013 1.450 1.470 1.450 1.470 2,400 +0.00(+0.00%)
Oct 24, 2013 1.470 1.470 1.450 1.470 819 -0.01(-0.67%)
Oct 23, 2013 1.421 1.490 1.421 1.480 7,917 -0.00(-0.01%)
Oct 22, 2013 1.450 1.480 1.450 1.480 1,808 +0.01(+0.68%)
Oct 18, 2013 1.480 1.470 1.470 1.470 1,800 -0.02(-1.34%)
Oct 17, 2013 1.490 1.490 1.420 1.490 1,156 +0.06(+4.20%)
Oct 15, 2013 1.420 1.430 1.430 1.430 600 -0.01(-0.69%)
Oct 14, 2013 1.430 1.440 1.390 1.440 2,910 -0.01(-0.69%)
Oct 11, 2013 1.450 1.451 1.440 1.450 2,078 +0.00(+0.00%)
Oct 10, 2013 1.440 1.460 1.440 1.450 5,328 +0.01(+0.69%)
Oct 09, 2013 1.410 1.470 1.390 1.440 2,686 -0.01(-0.69%)
Oct 08, 2013 1.410 1.450 1.410 1.450 3,700 +0.01(+0.71%)
Oct 07, 2013 1.450 1.450 1.440 1.440 207 -0.00(-0.24%)
Oct 04, 2013 1.430 1.443 1.430 1.443 606 +0.00(+0.22%)
Oct 03, 2013 1.450 1.450 1.430 1.440 800 -0.01(-0.69%)
Oct 02, 2013 1.450 1.450 1.450 1.450 500 -0.02(-1.36%)
Sep 30, 2013 1.480 1.470 1.470 1.470 9,700 +0.05(+3.52%)
Sep 27, 2013 1.420 1.440 1.360 1.420 4,467 -0.03(-2.07%)
Sep 26, 2013 1.410 1.470 1.360 1.450 3,934 +0.00(+0.00%)
Sep 25, 2013 1.450 1.490 1.430 1.450 850 -0.04(-2.68%)
Sep 24, 2013 1.480 1.490 1.480 1.490 1,200 +0.01(+0.68%)
Sep 23, 2013 1.480 1.480 1.360 1.480 3,747 +0.07(+4.96%)
Sep 20, 2013 1.450 1.480 1.410 1.410 600 -0.08(-5.32%)
Sep 19, 2013 1.490 1.490 1.400 1.489 14,300 +0.10(+7.14%)
Sep 18, 2013 1.490 1.540 1.390 1.390 5,140 -0.08(-5.44%)
Sep 17, 2013 1.420 1.480 1.350 1.470 26,268 -0.02(-1.34%)
Sep 16, 2013 1.390 1.490 1.380 1.490 1,300 +0.01(+0.68%)
Sep 13, 2013 1.420 1.490 1.361 1.480 4,400 -0.01(-0.67%)
Sep 11, 2013 1.490 1.490 1.490 1.490 800 +0.00(+0.00%)
Sep 10, 2013 1.430 1.490 1.400 1.490 1,600 +0.01(+0.68%)
Sep 09, 2013 1.450 1.480 1.360 1.480 5,371 +0.00(+0.00%)
Sep 05, 2013 1.450 1.480 1.480 1.480 2,600 +0.04(+2.81%)
Sep 04, 2013 1.440 1.440 1.440 1.440 200 -0.04(-2.73%)
Aug 30, 2013 1.420 1.480 1.480 1.480 24,400 +0.01(+0.68%)
Aug 29, 2013 1.430 1.470 1.430 1.470 500 +0.02(+1.38%)
Aug 28, 2013 1.447 1.450 1.447 1.450 600 -0.03(-2.03%)
Aug 27, 2013 1.320 1.500 1.310 1.480 8,800 +0.08(+5.71%)
Aug 26, 2013 1.440 1.440 1.320 1.400 4,994 +0.06(+4.47%)
Aug 23, 2013 1.370 1.380 1.320 1.340 4,188 -0.01(-0.73%)
Aug 22, 2013 1.430 1.440 1.350 1.350 1,673 -0.06(-4.26%)
Aug 20, 2013 1.350 1.410 1.410 1.410 2,000 +0.06(+4.44%)
Aug 19, 2013 1.400 1.510 1.340 1.350 9,610 -0.08(-5.66%)
Aug 16, 2013 1.350 1.500 1.350 1.431 25,212 +0.08(+6.00%)
Aug 15, 2013 1.350 1.351 1.350 1.350 8,700 -0.01(-0.74%)
Aug 14, 2013 1.380 1.380 1.360 1.360 2,700 +0.00(+0.15%)
Aug 13, 2013 1.410 1.470 1.358 1.358 26,168 -0.09(-6.34%)
Aug 12, 2013 1.450 1.490 1.410 1.450 1,300 -0.04(-2.68%)
Aug 08, 2013 1.410 1.490 1.490 1.490 39,800 +0.07(+4.93%)
Aug 07, 2013 1.350 1.440 1.321 1.420 9,666 +0.07(+5.19%)
Aug 06, 2013 1.400 1.400 1.350 1.350 11,074 -0.05(-3.57%)
Aug 05, 2013 1.400 1.409 1.400 1.400 3,746 -0.01(-0.70%)
Aug 02, 2013 1.400 1.410 1.400 1.410 2,500 -0.00(-0.01%)
Aug 01, 2013 1.410 1.410 1.410 1.410 300 -0.05(-3.42%)
Jul 31, 2013 1.430 1.460 1.410 1.460 27,494 +0.00(+0.00%)
Jul 30, 2013 1.450 1.460 1.420 1.460 500 +0.00(+0.00%)
Jul 29, 2013 1.430 1.460 1.430 1.460 656 +0.00(+0.00%)
Jul 26, 2013 1.430 1.460 1.417 1.460 4,746 +0.00(+0.00%)
Jul 25, 2013 1.440 1.460 1.400 1.460 6,650 +0.00(+0.00%)
Jul 24, 2013 1.402 1.460 1.402 1.460 700 +0.01(+0.69%)
Jul 23, 2013 1.410 1.460 1.410 1.450 19,310 -0.04(-2.68%)
Jul 22, 2013 1.420 1.540 1.440 1.490 146,855 -0.04(-2.61%)
Jul 19, 2013 1.500 1.540 1.490 1.530 9,863 -0.01(-0.65%)
Jul 18, 2013 1.470 1.540 1.380 1.540 4,291 +0.05(+3.36%)
Jul 17, 2013 1.430 1.490 1.430 1.490 1,645 +0.02(+1.36%)
Jul 16, 2013 1.440 1.470 1.440 1.470 200 +0.02(+1.38%)
Jul 15, 2013 1.380 1.450 1.380 1.450 4,872 -0.02(-1.36%)
Jul 12, 2013 1.430 1.470 1.371 1.470 3,820 +0.04(+2.80%)
Jul 11, 2013 1.480 1.480 1.430 1.430 2,017 -0.04(-2.72%)
Jul 10, 2013 1.450 1.490 1.450 1.470 850 -0.01(-0.68%)
Jul 09, 2013 1.480 1.480 1.450 1.480 2,575 -0.08(-5.13%)
Jul 08, 2013 1.560 1.560 1.560 1.560 100 +0.10(+6.85%)
Jul 05, 2013 1.650 1.680 1.450 1.460 23,708 +0.01(+0.69%)
Jul 03, 2013 1.460 1.480 1.450 1.450 3,947 +0.00(+0.00%)
Jul 02, 2013 1.480 1.490 1.450 1.450 9,052 -0.03(-2.03%)
Jul 01, 2013 1.500 1.500 1.480 1.480 2,384 -0.03(-1.99%)
Jun 28, 2013 1.430 1.539 1.370 1.510 18,486 +0.09(+6.34%)
Jun 25, 2013 1.420 1.420 1.420 1.420 0 +0.02(+1.43%)
Jun 24, 2013 1.410 1.470 1.400 1.400 2,997 -0.07(-4.77%)
Jun 21, 2013 1.490 1.490 1.470 1.470 4,101 +0.01(+0.69%)
Jun 20, 2013 1.490 1.500 1.450 1.460 14,306 -0.04(-2.67%)
Jun 19, 2013 1.490 1.530 1.490 1.500 3,111 +0.00(+0.00%)
Jun 18, 2013 1.480 1.500 1.480 1.500 4,111 +0.02(+1.35%)
Jun 17, 2013 1.520 1.520 1.480 1.480 5,955 -0.03(-2.05%)
Jun 14, 2013 1.550 1.550 1.511 1.511 14,635 -0.03(-1.88%)
Jun 13, 2013 1.480 1.540 1.480 1.540 1,300 +0.02(+1.25%)
Jun 12, 2013 1.550 1.550 1.490 1.521 2,600 -0.03(-1.86%)
Jun 11, 2013 1.491 1.550 1.491 1.550 806 -0.00(-0.01%)
Jun 10, 2013 1.570 1.570 1.530 1.550 1,512 -0.02(-1.27%)
Jun 07, 2013 1.570 1.570 1.560 1.570 1,702 -0.01(-0.63%)
Jun 06, 2013 1.580 1.590 1.470 1.580 6,573 +0.00(+0.00%)
Jun 05, 2013 1.570 1.590 1.570 1.580 5,096 +0.01(+0.64%)
Jun 04, 2013 1.690 1.690 1.570 1.570 704 -0.06(-3.68%)
Jun 03, 2013 1.610 1.660 1.520 1.630 13,910 +0.02(+1.24%)
May 31, 2013 1.557 1.610 1.557 1.610 1,100 +0.02(+1.26%)
May 30, 2013 1.550 1.590 1.550 1.590 2,218 +0.03(+1.92%)
May 29, 2013 1.540 1.560 1.510 1.560 6,791 +0.02(+1.30%)
May 28, 2013 1.570 1.590 1.520 1.540 8,530 -0.02(-1.28%)
May 24, 2013 1.570 1.580 1.530 1.560 1,859 -0.03(-1.89%)
May 23, 2013 1.560 1.610 1.530 1.590 5,198 +0.00(+0.00%)
May 22, 2013 1.560 1.590 1.560 1.590 1,572 +0.05(+3.25%)
May 21, 2013 1.610 1.610 1.520 1.540 9,045 -0.07(-4.35%)
May 20, 2013 1.660 1.660 1.610 1.610 8,176 -0.06(-3.59%)
May 17, 2013 1.670 1.700 1.640 1.670 6,001 +0.00(+0.00%)
May 16, 2013 1.650 1.680 1.640 1.670 20,628 +0.02(+1.21%)
May 15, 2013 1.590 1.650 1.590 1.650 43,029 +0.04(+2.46%)
May 13, 2013 1.560 1.630 1.560 1.610 10,275 +0.07(+4.57%)
May 10, 2013 1.570 1.690 1.540 1.540 7,533 -0.02(-1.28%)
May 09, 2013 1.570 1.580 1.550 1.560 8,287 -0.02(-1.27%)
May 08, 2013 1.530 1.580 1.480 1.580 32,048 +0.05(+3.27%)
May 07, 2013 1.480 1.550 1.470 1.530 24,353 +0.05(+3.38%)
May 06, 2013 1.510 1.510 1.460 1.480 3,206 -0.04(-2.63%)
May 03, 2013 1.500 1.520 1.500 1.520 2,802 +0.02(+1.33%)
May 02, 2013 1.460 1.500 1.460 1.500 5,638 +0.03(+2.04%)
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.