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 +0.030 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
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%)
Sep 04, 2018 1.660 1.799 1.660 1.787 31,574 +0.15(+8.99%)
Aug 31, 2018 1.640 1.640 1.640 0 +0.02(+1.22%)
Aug 30, 2018 1.630 1.630 1.620 1.620 3,850 -0.02(-1.20%)
Aug 29, 2018 1.640 1.640 1.640 1.640 221 -0.01(-0.45%)
Aug 28, 2018 1.660 1.660 1.647 1.647 1,375 -0.03(-1.94%)
Aug 27, 2018 1.620 1.680 1.620 1.680 12,335 +0.04(+2.44%)
Aug 24, 2018 1.650 1.660 1.640 1.640 27,500 +0.00(+0.00%)
Aug 23, 2018 1.619 1.640 1.617 1.640 1,203 +0.04(+2.48%)
Aug 22, 2018 1.630 1.630 1.600 1.600 3,601 -0.03(-2.12%)
Aug 21, 2018 1.635 1.635 1.635 1.635 1 +0.00(+0.00%)
Aug 20, 2018 1.635 1.635 1.635 1.635 2,000 +0.01(+0.93%)
Aug 17, 2018 1.620 1.620 1.620 1.620 100 +0.00(+0.00%)
Aug 16, 2018 1.620 1.620 1.620 1.620 110 +0.02(+1.05%)
Aug 15, 2018 1.600 1.603 1.600 1.603 5,175 -0.03(-1.64%)
Aug 13, 2018 1.630 1.630 1.630 0 -0.02(-1.21%)
Aug 10, 2018 1.680 1.690 1.650 1.650 31,600 -0.04(-2.37%)
Aug 09, 2018 1.680 1.690 1.680 1.690 2,097 +0.01(+0.60%)
Aug 08, 2018 1.697 1.697 1.680 1.680 3,217 -0.02(-1.23%)
Aug 07, 2018 1.779 1.790 1.680 1.701 61,328 -0.06(-3.35%)
Aug 06, 2018 1.660 1.800 1.660 1.760 53,561 +0.08(+4.76%)
Aug 03, 2018 1.680 1.680 1.660 1.680 4,800 -0.02(-1.18%)
Aug 02, 2018 1.700 1.700 1.685 1.700 24,334 +0.04(+2.42%)
Aug 01, 2018 1.650 1.660 1.650 1.660 1,120 -0.01(-0.78%)
Jul 31, 2018 1.673 1.673 223 +0.00(+0.00%)
Jul 30, 2018 1.650 1.673 1.650 1.673 11,235 +0.03(+2.01%)
Jul 27, 2018 1.680 1.680 1.640 1.640 3,400 -0.04(-2.32%)
Jul 26, 2018 1.670 1.679 1.670 1.679 32,045 -0.01(-0.66%)
Jul 25, 2018 1.650 1.692 1.650 1.690 13,997 +0.02(+0.97%)
Jul 24, 2018 1.690 1.690 1.674 1.674 1,113 -0.00(-0.28%)
Jul 23, 2018 1.671 1.685 1.670 1.679 5,205 +0.01(+0.45%)
Jul 20, 2018 1.670 1.671 1.650 1.671 1,600 -0.03(-1.55%)
Jul 19, 2018 1.660 1.700 1.660 1.697 3,741 -0.00(-0.16%)
Jul 18, 2018 1.700 1.700 1.700 1.700 1,002 +0.00(+0.00%)
Jul 17, 2018 1.680 1.700 1.671 1.700 2,767 +0.00(+0.00%)
Jul 16, 2018 1.700 1.700 1.700 1.700 617 -0.01(-0.64%)
Jul 13, 2018 1.700 1.740 1.650 1.711 7,015 +0.00(+0.06%)
Jul 12, 2018 1.690 1.710 1.690 1.710 378 +0.04(+2.40%)
Jul 11, 2018 1.730 1.730 1.600 1.670 14,142 -0.08(-4.57%)
Jul 10, 2018 1.710 1.750 1.694 1.750 15,945 +0.04(+2.26%)
Jul 09, 2018 1.640 1.720 1.640 1.711 15,634 +0.09(+5.64%)
Jul 06, 2018 1.620 1.620 1.620 1.620 16,363 +0.02(+1.25%)
Jul 05, 2018 1.540 1.600 1.540 1.600 11,407 +0.06(+3.90%)
Jul 03, 2018 1.540 1.540 1.540 0 -0.04(-2.58%)
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.