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 +0.010 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 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%)
Nov 02, 2015 0.9100 0.9300 0.9100 0.9300 927 +0.04(+4.49%)
Oct 30, 2015 0.8900 0.8900 0.8900 0.8900 201 +0.00(+0.00%)
Oct 28, 2015 0.8900 0.8900 0.8900 0.8900 100 -0.01(-1.11%)
Oct 26, 2015 0.8900 0.9000 0.9000 0.9000 800 +0.02(+2.27%)
Oct 23, 2015 0.8799 0.8800 0.8799 0.8800 2,200 +0.02(+2.31%)
Oct 21, 2015 0.9000 0.9000 0.8500 0.8601 1 -0.04(-4.44%)
Oct 20, 2015 0.9500 0.9500 0.9001 0.9001 3,036 -0.01(-1.09%)
Oct 19, 2015 0.9100 0.9200 0.9100 0.9100 3,125 -0.01(-0.55%)
Oct 16, 2015 0.9200 0.9400 0.9150 0.9150 8,628 -0.03(-3.68%)
Oct 15, 2015 0.9300 0.9500 0.9250 0.9500 7,534 -0.02(-2.06%)
Oct 13, 2015 0.9200 0.9700 0.9200 0.9700 50 -0.01(-1.02%)
Oct 12, 2015 0.9801 0.9801 0.8800 0.9800 7,574 +0.03(+3.16%)
Oct 09, 2015 0.9600 0.9600 0.9500 0.9500 1,700 +0.00(+0.00%)
Oct 08, 2015 0.9500 0.9500 0.9400 0.9500 15,050 -0.02(-2.05%)
Oct 07, 2015 1.030 1.030 0.9500 0.9699 11,774 -0.14(-12.62%)
Oct 06, 2015 0.9900 1.110 0.9700 1.110 12,970 +0.11(+11.01%)
Oct 05, 2015 0.9901 0.9999 0.9900 0.9999 3,419 -0.03(-2.91%)
Oct 02, 2015 1.010 1.030 1.010 1.030 1,315 -0.00(-0.01%)
Oct 01, 2015 1.030 1.030 1.030 1.030 1,001 -0.02(-1.90%)
Sep 30, 2015 1.060 1.060 1.050 1.050 200 +0.00(+0.00%)
Sep 29, 2015 1.040 1.050 1.040 1.050 1,103 -0.01(-0.94%)
Sep 25, 2015 1.060 1.060 1.060 1.060 1,400 +0.00(+0.38%)
Sep 24, 2015 1.056 1.056 1.056 1.056 2,006 -0.02(-2.22%)
Sep 23, 2015 1.070 1.080 1.070 1.080 2,200 +0.01(+0.93%)
Sep 22, 2015 1.040 1.070 1.030 1.070 4,219 +0.03(+2.88%)
Sep 21, 2015 1.060 1.060 1.040 1.040 6,900 -0.01(-1.42%)
Sep 18, 2015 1.060 1.090 1.050 1.055 7,728 -0.04(-3.21%)
Sep 17, 2015 1.070 1.090 1.070 1.090 317 +0.02(+1.87%)
Sep 16, 2015 1.070 1.070 1.070 1.070 100 +0.00(+0.00%)
Sep 15, 2015 1.060 1.070 1.060 1.070 8,633 -0.01(-0.93%)
Sep 11, 2015 1.080 1.080 1.080 1.080 4,200 -0.05(-4.42%)
Sep 08, 2015 1.090 1.130 1.130 1.130 3,200 +0.05(+4.63%)
Sep 04, 2015 1.080 1.080 1.080 1.080 2,200 +0.00(+0.00%)
Sep 03, 2015 1.090 1.100 1.080 1.080 4,300 +0.00(+0.00%)
Sep 02, 2015 1.070 1.100 1.070 1.080 24,143 -0.00(-0.15%)
Sep 01, 2015 1.090 1.090 1.082 1.082 2,200 -0.02(-1.67%)
Aug 31, 2015 1.100 1.100 1.100 1.100 500 +0.02(+1.38%)
Aug 27, 2015 1.080 1.085 1.085 1.085 27,100 +0.01(+1.40%)
Aug 26, 2015 1.130 1.130 1.060 1.070 8,392 -0.01(-0.94%)
Aug 24, 2015 1.070 1.080 1.080 1.080 4,900 +0.01(+0.64%)
Aug 21, 2015 1.070 1.080 1.070 1.073 4,929 -0.02(-1.54%)
Aug 20, 2015 1.101 1.101 1.090 1.090 5,800 -0.03(-2.68%)
Aug 19, 2015 1.105 1.120 1.100 1.120 6,300 +0.01(+0.90%)
Aug 18, 2015 1.160 1.160 1.100 1.110 5,721 +0.00(+0.07%)
Aug 17, 2015 1.110 1.110 1.100 1.109 1,392 +0.01(+0.84%)
Aug 13, 2015 1.120 1.100 1.100 1.100 6,900 -0.03(-2.65%)
Aug 11, 2015 1.120 1.130 1.130 1.130 500 +0.00(+0.00%)
Aug 10, 2015 1.130 1.130 1.120 1.130 1,100 -0.01(-0.88%)
Aug 06, 2015 1.170 1.170 1.140 1.140 10 -0.01(-0.87%)
Aug 05, 2015 1.160 1.160 1.100 1.150 23,910 -0.02(-1.71%)
Aug 04, 2015 1.130 1.170 1.120 1.170 1,944 +0.00(+0.01%)
Aug 03, 2015 1.170 1.170 1.170 1.170 100 -0.00(-0.01%)
Jul 31, 2015 1.140 1.170 1.140 1.170 2,616 +0.01(+0.86%)
Jul 30, 2015 1.160 1.160 1.160 1.160 200 +0.01(+0.87%)
Jul 29, 2015 1.140 1.160 1.120 1.150 6,868 -0.01(-0.86%)
Jul 28, 2015 1.157 1.160 1.131 1.160 4,200 +0.00(+0.00%)
Jul 27, 2015 1.170 1.170 1.160 1.160 500 +0.00(+0.35%)
Jul 24, 2015 1.156 1.156 1.156 1.156 710 +0.01(+0.51%)
Jul 23, 2015 1.160 1.160 1.140 1.150 4,200 +0.00(+0.00%)
Jul 22, 2015 1.160 1.160 1.120 1.150 3,752 +0.01(+0.88%)
Jul 21, 2015 1.160 1.160 1.140 1.140 2,946 +0.01(+0.88%)
Jul 20, 2015 1.149 1.150 1.130 1.130 3,600 -0.01(-0.88%)
Jul 17, 2015 1.150 1.150 1.140 1.140 1,450 +0.01(+0.88%)
Jul 16, 2015 1.140 1.140 1.130 1.130 340 +0.01(+0.80%)
Jul 15, 2015 1.170 1.170 1.100 1.121 33,218 -0.05(-4.19%)
Jul 14, 2015 1.150 1.170 1.150 1.170 15,858 +0.01(+0.86%)
Jul 13, 2015 1.170 1.170 1.160 1.160 4,600 -0.00(-0.38%)
Jul 10, 2015 1.180 1.210 1.164 1.164 2,890 -0.01(-0.48%)
Jul 09, 2015 1.161 1.180 1.120 1.170 14,692 -0.01(-0.85%)
Jul 08, 2015 1.180 1.180 1.174 1.180 5,073 -0.05(-4.07%)
Jul 07, 2015 1.230 1.230 1.230 1.230 134 +0.00(+0.00%)
Jul 06, 2015 1.177 1.230 1.177 1.230 400 +0.00(+0.00%)
Jul 02, 2015 1.230 1.230 1.230 1.230 800 -0.01(-0.81%)
Jul 01, 2015 1.240 1.240 1.180 1.240 1,600 +0.00(+0.00%)
Jun 30, 2015 1.201 1.240 1.180 1.240 5,442 +0.00(+0.00%)
Jun 29, 2015 1.180 1.240 1.170 1.240 3,727 +0.00(+0.00%)
Jun 26, 2015 1.230 1.240 1.200 1.240 700 +0.02(+1.64%)
Jun 25, 2015 1.180 1.220 1.180 1.220 1,019 +0.03(+2.52%)
Jun 24, 2015 1.160 1.190 1.160 1.190 1,026 +0.00(+0.00%)
Jun 23, 2015 1.180 1.190 1.180 1.190 600 +0.03(+2.86%)
Jun 22, 2015 1.200 1.200 1.150 1.157 4,653 -0.01(-1.12%)
Jun 18, 2015 1.230 1.170 1.170 1.170 11,000 -0.04(-3.31%)
Jun 17, 2015 1.210 1.220 1.210 1.210 300 +0.02(+1.68%)
Jun 16, 2015 1.190 1.190 1.190 1.190 3,023 +0.01(+0.85%)
Jun 11, 2015 1.190 1.180 1.180 1.180 500 +0.02(+1.72%)
Jun 10, 2015 1.202 1.202 1.160 1.160 9,409 -0.06(-4.92%)
Jun 09, 2015 1.190 1.230 1.170 1.220 4,459 -0.02(-1.61%)
Jun 08, 2015 1.240 1.240 1.240 1.240 3,337 +0.01(+0.81%)
Jun 04, 2015 1.230 1.250 1.230 1.230 10 -0.01(-0.81%)
Jun 01, 2015 1.240 1.240 1.240 1.240 100 -0.02(-1.59%)
May 29, 2015 1.290 1.290 1.260 1.260 1,300 +0.00(+0.00%)
May 28, 2015 1.260 1.260 1.260 1.260 300 +0.01(+0.80%)
May 26, 2015 1.230 1.250 1.250 1.250 1,000 +0.01(+0.81%)
May 22, 2015 1.160 1.240 1.240 1.240 1,600 +0.02(+1.64%)
May 21, 2015 1.300 1.300 1.200 1.220 3,170 +0.04(+3.30%)
May 20, 2015 1.181 1.181 1.181 1.181 1,000 -0.09(-7.01%)
May 19, 2015 1.210 1.280 1.210 1.270 11,168 +0.09(+7.64%)
May 14, 2015 1.130 1.180 1.180 1.180 2,000 -0.01(-0.85%)
May 12, 2015 1.130 1.190 1.190 1.190 5,100 -0.04(-3.25%)
May 11, 2015 1.220 1.230 1.220 1.230 600 +0.00(+0.00%)
May 08, 2015 1.240 1.240 1.210 1.230 400 +0.01(+0.82%)
May 06, 2015 1.200 1.220 1.220 1.220 700 +0.02(+1.67%)
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.