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 (%)
Jun 28, 2019 1.461 1.545 1.461 1.528 5,607 +0.07(+4.55%)
Jun 26, 2019 1.461 1.461 1.461 0 -0.01(-0.67%)
Jun 25, 2019 1.452 1.481 1.449 1.471 15,064 -0.05(-3.23%)
Jun 24, 2019 1.520 1.540 1.520 1.520 2,304 +0.00(+0.00%)
Jun 20, 2019 1.520 1.520 1.520 0 +0.01(+0.65%)
Jun 19, 2019 1.501 1.511 1.501 1.511 11,321 +0.01(+0.65%)
Jun 18, 2019 1.501 1.501 1.501 1.501 2,042 +0.06(+4.08%)
Jun 17, 2019 1.442 1.442 1 +0.00(+0.00%)
Jun 14, 2019 1.422 1.442 1.422 1.442 44,246 -0.02(-1.34%)
Jun 13, 2019 1.491 1.511 1.452 1.461 11,649 -0.07(-4.49%)
Jun 12, 2019 1.530 1.530 1.530 1.530 103 +0.00(+0.00%)
Jun 11, 2019 1.530 1.530 1.530 1.530 74 +0.00(+0.00%)
Jun 10, 2019 1.511 1.530 1.422 1.530 48,306 +0.06(+4.00%)
Jun 07, 2019 1.471 1.471 1.471 1.471 101 +0.00(+0.00%)
Jun 06, 2019 1.481 1.481 1.471 1.471 4,697 -0.01(-0.66%)
Jun 05, 2019 1.501 1.501 1.461 1.481 15,687 -0.01(-0.66%)
Jun 04, 2019 1.491 1.491 1.491 1.491 434 -0.04(-2.56%)
Jun 03, 2019 1.530 1.530 1.530 1.530 3 +0.00(+0.00%)
May 31, 2019 1.491 1.530 1.491 1.530 13,865 +0.04(+2.63%)
May 30, 2019 1.501 1.540 1.491 1.491 9,112 -0.01(-0.65%)
May 29, 2019 1.511 1.511 1.432 1.501 24,097 +0.01(+0.66%)
May 28, 2019 1.432 1.511 1.432 1.491 29,657 -0.02(-1.30%)
May 24, 2019 1.511 1.511 1.491 1.511 7,340 -0.01(-0.65%)
May 23, 2019 1.511 1.520 1.501 1.520 16,889 -0.02(-1.27%)
May 22, 2019 1.511 1.540 1.511 1.540 3,883 +0.00(+0.00%)
May 21, 2019 1.530 1.540 1.530 1.540 6,151 +0.00(+0.00%)
May 20, 2019 1.532 1.540 1.511 1.540 11,713 +0.00(+0.00%)
May 17, 2019 1.530 1.540 1.520 1.540 4,485 +0.03(+1.95%)
May 16, 2019 1.540 1.540 1.511 1.511 209 -0.03(-1.91%)
May 15, 2019 1.539 1.540 1.487 1.540 4,000 +0.03(+1.95%)
May 14, 2019 1.511 1.511 1.511 1.511 105 +0.00(+0.00%)
May 13, 2019 1.508 1.511 1.491 1.511 13,146 -0.03(-1.91%)
May 10, 2019 1.481 1.540 1.481 1.540 6,015 +0.01(+0.64%)
May 09, 2019 1.481 1.540 1.471 1.530 23,181 +0.03(+1.96%)
May 08, 2019 1.501 1.501 1.501 1.501 773 +0.03(+1.88%)
May 07, 2019 1.528 1.528 1.473 1.473 21,154 -0.04(-2.40%)
May 06, 2019 1.383 1.530 1.383 1.509 10,927 +0.04(+2.57%)
May 03, 2019 1.471 1.481 1.471 1.471 5,505 +0.00(+0.00%)
May 02, 2019 1.501 1.501 1.471 1.471 11,603 -0.03(-1.96%)
May 01, 2019 1.478 1.501 1.478 1.501 12,689 +0.03(+2.00%)
Apr 30, 2019 1.511 1.511 1.463 1.471 15,563 -0.03(-1.96%)
Apr 29, 2019 1.501 1.511 1.474 1.501 4,997 +0.05(+3.38%)
Apr 26, 2019 1.471 1.481 1.442 1.452 6,830 -0.03(-1.99%)
Apr 25, 2019 1.442 1.481 1.442 1.481 11,547 +0.04(+2.72%)
Apr 24, 2019 1.442 1.452 1.442 1.442 5,522 -0.01(-0.68%)
Apr 23, 2019 1.461 1.471 1.442 1.452 8,284 -0.03(-1.99%)
Apr 22, 2019 1.491 1.491 1.442 1.481 6,188 +0.01(+0.67%)
Apr 18, 2019 1.461 1.471 1.452 1.471 39,659 +0.00(+0.00%)
Apr 17, 2019 1.491 1.491 1.471 1.471 1,583 -0.01(-0.66%)
Apr 16, 2019 1.520 1.520 1.481 1.481 2,713 -0.03(-1.95%)
Apr 15, 2019 1.491 1.511 1.459 1.511 8,076 +0.03(+1.99%)
Apr 12, 2019 1.452 1.481 1.452 1.481 1,325 +0.02(+1.34%)
Apr 11, 2019 1.432 1.461 1.432 1.461 3,892 +0.03(+2.41%)
Apr 10, 2019 1.452 1.490 1.393 1.427 79,147 -0.07(-4.90%)
Apr 09, 2019 1.481 1.530 1.481 1.501 14,111 -0.03(-1.92%)
Apr 08, 2019 1.589 1.589 1.481 1.530 14,936 +0.07(+4.52%)
Apr 05, 2019 1.481 1.481 1.464 1.464 2,344 -0.03(-1.81%)
Apr 04, 2019 1.501 1.511 1.491 1.491 5,965 +0.00(+0.01%)
Apr 03, 2019 1.464 1.491 1.464 1.491 4,900 +0.08(+5.56%)
Apr 02, 2019 1.569 1.569 1.412 1.412 172,059 -0.05(-3.36%)
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.