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 (%)
Dec 31, 2021 2.720 2.790 2.652 2.652 51,504 -0.05(-1.78%)
Dec 30, 2021 2.645 2.720 2.642 2.700 13,809 +0.08(+3.05%)
Dec 29, 2021 2.650 2.660 2.620 2.620 20,130 -0.01(-0.38%)
Dec 28, 2021 2.660 2.690 2.630 2.630 10,254 -0.03(-1.13%)
Dec 27, 2021 2.680 2.705 2.639 2.660 36,861 -0.05(-2.02%)
Dec 23, 2021 2.740 2.740 2.690 2.715 12,052 -0.03(-0.92%)
Dec 22, 2021 2.740 2.760 2.710 2.740 15,932 +0.01(+0.18%)
Dec 21, 2021 2.735 2.745 2.700 2.735 3,260 -0.02(-0.73%)
Dec 20, 2021 2.780 2.780 2.739 2.755 19,533 -0.05(-1.61%)
Dec 17, 2021 2.800 2.800 2.758 2.800 10,256 -0.05(-1.75%)
Dec 16, 2021 2.830 2.880 2.811 2.850 7,474 +0.00(+0.00%)
Dec 15, 2021 2.800 2.850 2.778 2.850 19,871 +0.04(+1.42%)
Dec 14, 2021 2.800 2.825 2.792 2.810 11,762 -0.02(-0.53%)
Dec 13, 2021 2.850 2.850 2.800 2.825 4,191 -0.02(-0.88%)
Dec 10, 2021 2.797 2.840 2.767 2.850 6,830 +0.04(+1.42%)
Dec 09, 2021 2.700 2.860 2.670 2.810 59,925 -0.18(-6.02%)
Dec 08, 2021 3.030 3.080 2.970 2.990 142,672 +0.01(+0.34%)
Dec 07, 2021 2.990 3.050 2.956 2.980 66,443 +0.03(+1.02%)
Dec 06, 2021 2.900 2.960 2.870 2.950 37,907 +0.01(+0.34%)
Dec 03, 2021 2.950 3.000 2.870 2.940 93,730 +0.04(+1.38%)
Dec 02, 2021 2.800 2.900 2.800 2.900 5,893 +0.10(+3.57%)
Dec 01, 2021 2.700 2.800 2.700 2.800 7,940 +0.10(+3.70%)
Nov 30, 2021 2.801 2.845 2.650 2.700 15,191 -0.15(-5.26%)
Nov 29, 2021 2.820 2.864 2.780 2.850 18,376 +0.03(+1.12%)
Nov 26, 2021 2.910 2.910 2.810 2.818 15,111 -0.18(-6.05%)
Nov 24, 2021 3.150 3.150 2.790 3.000 98,898 -0.21(-6.55%)
Nov 23, 2021 3.200 3.280 3.190 3.210 24,764 +0.03(+0.79%)
Nov 22, 2021 3.130 3.220 3.130 3.185 13,733 +0.02(+0.47%)
Nov 19, 2021 3.160 3.180 3.110 3.170 11,934 +0.01(+0.32%)
Nov 18, 2021 3.070 3.160 3.105 3.160 19,471 +0.10(+3.27%)
Nov 17, 2021 3.000 3.070 2.990 3.060 59,771 +0.10(+3.37%)
Nov 16, 2021 2.975 3.000 2.950 2.960 2,310 -0.04(-1.33%)
Nov 15, 2021 2.970 3.010 2.950 3.000 7,874 +0.08(+2.74%)
Nov 12, 2021 2.770 2.953 2.770 2.920 17,640 +0.15(+5.42%)
Nov 11, 2021 2.970 2.970 2.680 2.770 34,900 -0.17(-5.94%)
Nov 10, 2021 3.020 2.945 2.945 6,568 -0.12(-4.07%)
Nov 09, 2021 3.050 3.100 3.040 3.070 3,830 +0.03(+0.94%)
Nov 08, 2021 3.010 3.091 2.970 3.042 4,842 +0.03(+1.05%)
Nov 05, 2021 2.978 3.040 2.978 3.010 12,321 -0.01(-0.36%)
Nov 04, 2021 2.920 3.110 2.870 3.021 21,515 +0.16(+5.45%)
Nov 03, 2021 2.850 2.880 2.850 2.865 5,183 +0.02(+0.53%)
Nov 02, 2021 2.910 2.910 2.850 2.850 26,727 -0.08(-2.73%)
Nov 01, 2021 2.920 2.930 2.861 2.930 6,566 +0.03(+1.03%)
Oct 29, 2021 2.960 2.960 2.810 2.900 9,580 -0.06(-2.03%)
Oct 28, 2021 2.900 2.960 2.820 2.960 12,972 +0.09(+3.32%)
Oct 27, 2021 2.880 2.900 2.840 2.865 18,509 +0.03(+0.88%)
Oct 26, 2021 2.800 2.870 2.840 16,516 +0.04(+1.61%)
Oct 25, 2021 2.700 2.800 2.700 2.795 27,644 +0.11(+4.29%)
Oct 22, 2021 2.750 2.750 2.651 2.680 28,750 -0.01(-0.37%)
Oct 21, 2021 2.670 2.750 2.661 2.690 9,568 +0.03(+1.13%)
Oct 20, 2021 2.595 2.660 2.595 2.660 12,865 +0.06(+2.31%)
Oct 19, 2021 2.548 2.600 2.529 2.600 5,177 +0.06(+2.33%)
Oct 18, 2021 2.630 2.630 2.541 2.541 11,427 -0.09(-3.40%)
Oct 15, 2021 2.650 2.650 2.570 2.630 18,343 +0.01(+0.57%)
Oct 14, 2021 2.600 2.640 2.600 2.615 9,301 +0.03(+0.97%)
Oct 13, 2021 2.650 2.650 2.575 2.590 8,533 -0.03(-1.15%)
Oct 12, 2021 2.620 2.620 2.595 2.620 8,568 -0.01(-0.38%)
Oct 11, 2021 2.630 2.630 2.595 2.630 2,403 +0.03(+1.15%)
Oct 08, 2021 2.540 2.600 2.470 2.600 16,138 +0.10(+4.00%)
Oct 07, 2021 2.590 2.670 2.490 2.500 40,608 -0.04(-1.57%)
Oct 06, 2021 2.590 2.592 2.540 2.540 5,967 -0.10(-3.81%)
Oct 05, 2021 2.510 2.645 2.510 2.640 6,685 +0.14(+5.62%)
Oct 04, 2021 2.615 2.618 2.500 2.500 6,496 -0.12(-4.76%)
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.