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 (%)
Nov 30, 2018 1.500 1.670 1.500 1.560 7,900 +0.09(+6.12%)
Nov 29, 2018 1.470 1.540 1.470 1.470 18,898 +0.02(+1.38%)
Nov 28, 2018 1.460 1.460 1.420 1.450 41,020 +0.00(+0.00%)
Nov 27, 2018 1.470 1.470 1.440 1.450 25,650 -0.02(-1.27%)
Nov 26, 2018 1.500 1.500 1.450 1.469 92,706 -0.03(-2.09%)
Nov 21, 2018 1.500 1.500 1.500 0 +0.03(+2.04%)
Nov 20, 2018 1.470 1.500 1.440 1.470 13,568 -0.03(-2.03%)
Nov 19, 2018 1.540 1.540 1.480 1.500 7,621 -0.04(-2.56%)
Nov 16, 2018 1.650 1.650 1.540 1.540 51,200 -0.06(-4.05%)
Nov 15, 2018 1.580 1.607 1.580 1.605 2,462 +0.02(+1.58%)
Nov 14, 2018 1.587 1.602 1.550 1.580 6,847 +0.00(+0.00%)
Nov 13, 2018 1.570 1.587 1.570 1.580 9,739 +0.01(+0.64%)
Nov 12, 2018 1.650 1.650 1.560 1.570 52,357 -0.09(-5.43%)
Nov 09, 2018 1.650 1.690 1.600 1.660 11,600 -0.02(-1.19%)
Nov 08, 2018 1.660 1.680 1.650 1.680 6,424 +0.05(+3.14%)
Nov 07, 2018 1.600 1.640 1.550 1.629 39,320 +0.02(+1.17%)
Nov 06, 2018 1.606 1.617 1.606 1.610 3,740 +0.00(+0.00%)
Nov 05, 2018 1.631 1.631 1.610 1.610 1,978 -0.04(-2.42%)
Nov 02, 2018 1.630 1.650 1.620 1.650 2,600 +0.05(+3.12%)
Nov 01, 2018 1.608 1.608 1.600 1.600 2,005 -0.03(-1.83%)
Oct 31, 2018 1.609 1.630 1.609 1.630 900 +0.03(+2.05%)
Oct 30, 2018 1.600 1.600 1.597 1.597 18,711 -0.01(-0.92%)
Oct 29, 2018 1.630 1.650 1.601 1.612 794 +0.01(+0.76%)
Oct 26, 2018 1.650 1.650 1.580 1.600 7,300 -0.08(-4.76%)
Oct 25, 2018 1.660 1.730 1.650 1.680 23,522 +0.03(+1.82%)
Oct 24, 2018 1.690 1.850 1.650 1.650 20,560 -0.01(-0.60%)
Oct 23, 2018 1.700 1.740 1.660 1.660 22,279 -0.06(-3.49%)
Oct 22, 2018 1.720 1.720 1.720 1.720 825 +0.01(+0.58%)
Oct 19, 2018 1.710 1.730 1.710 1.710 2,300 +0.01(+0.59%)
Oct 18, 2018 1.830 1.830 1.700 1.700 5,846 -0.13(-7.10%)
Oct 17, 2018 1.830 1.850 1.800 1.830 31,152 -0.00(-0.19%)
Oct 16, 2018 1.810 1.840 1.780 1.833 43,612 +0.02(+1.29%)
Oct 15, 2018 1.850 1.850 1.810 1.810 203 -0.04(-2.16%)
Oct 12, 2018 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Oct 11, 2018 1.850 1.854 1.850 1.850 1,505 +0.01(+0.77%)
Oct 10, 2018 1.890 1.945 1.810 1.836 62,951 -0.08(-4.39%)
Oct 09, 2018 1.820 1.920 1.820 1.920 21,857 +0.09(+4.99%)
Oct 08, 2018 1.829 1.829 1.821 1.829 1,002 -0.02(-1.15%)
Oct 05, 2018 1.880 1.880 1.850 1.850 9,500 -0.01(-0.50%)
Oct 04, 2018 1.880 1.880 1.850 1.859 13,200 +0.01(+0.50%)
Oct 03, 2018 1.916 1.916 1.850 1.850 2,554 +0.00(+0.00%)
Oct 02, 2018 1.850 1.850 1.810 1.850 2,526 +0.01(+0.54%)
Oct 01, 2018 1.810 1.840 1.810 1.840 6,624 +0.03(+1.66%)
Sep 28, 2018 1.780 1.910 1.770 1.810 5,500 +0.02(+1.12%)
Sep 27, 2018 1.830 1.830 1.760 1.790 26,556 -0.11(-5.60%)
Sep 26, 2018 1.880 1.930 1.860 1.896 11,905 +0.00(+0.01%)
Sep 25, 2018 1.930 1.930 1.896 1.896 2,116 -0.03(-1.36%)
Sep 24, 2018 1.920 1.922 1.899 1.922 9,297 -0.03(-1.43%)
Sep 21, 2018 1.910 1.980 1.880 1.950 1,000 +0.01(+0.34%)
Sep 20, 2018 1.943 1.943 1.943 1.943 277 -0.03(-1.35%)
Sep 19, 2018 1.980 1.990 1.960 1.970 8,719 +0.00(+0.01%)
Sep 18, 2018 1.930 1.970 1.930 1.970 44,508 +0.06(+3.14%)
Sep 17, 2018 1.829 1.910 1.821 1.910 10,340 +0.05(+2.69%)
Sep 14, 2018 1.860 1.860 1.860 1.860 1,600 +0.03(+1.64%)
Sep 13, 2018 1.840 1.857 1.830 1.830 5,868 -0.01(-0.69%)
Sep 12, 2018 1.820 1.850 1.820 1.843 18,136 +0.02(+1.25%)
Sep 11, 2018 1.800 1.820 1.800 1.820 5,701 +0.05(+2.66%)
Sep 10, 2018 1.720 1.780 1.700 1.773 21,015 +0.05(+3.07%)
Sep 07, 2018 1.740 1.740 1.720 1.720 1,600 -0.05(-2.82%)
Sep 06, 2018 1.761 1.770 1.760 1.770 3,550 -0.01(-0.57%)
Sep 05, 2018 1.800 1.820 1.766 1.780 30,037 -0.01(-0.41%)
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.