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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2017 1.400 1.400 1.380 1.380 6,301 -0.03(-2.13%)
Feb 27, 2017 1.370 1.480 1.370 1.410 13,416 +0.00(+0.20%)
Feb 24, 2017 1.440 1.479 1.380 1.407 20,882 -0.01(-0.90%)
Feb 23, 2017 1.410 1.420 1.410 1.420 1,100 -0.02(-1.39%)
Feb 22, 2017 1.440 1.440 1.380 1.440 24,700 +0.00(+0.00%)
Feb 21, 2017 1.400 1.470 1.390 1.440 29,500 +0.04(+2.86%)
Feb 17, 2017 1.400 1.400 1.400 0 +0.02(+1.45%)
Feb 16, 2017 1.300 1.440 1.300 1.380 35,002 -0.04(-2.82%)
Feb 15, 2017 1.420 1.420 1.420 1.420 197 -0.01(-0.70%)
Feb 14, 2017 1.420 1.450 1.420 1.430 600 +0.00(+0.00%)
Feb 10, 2017 1.430 1.430 1.430 0 +0.02(+1.42%)
Feb 09, 2017 1.310 1.500 1.290 1.410 76,705 +0.00(+0.00%)
Feb 08, 2017 1.420 1.460 1.340 1.410 9,671 +0.05(+3.68%)
Feb 07, 2017 1.350 1.430 1.340 1.360 36,900 -0.04(-2.86%)
Feb 06, 2017 1.390 1.400 1.330 1.400 53,311 +0.04(+2.94%)
Feb 03, 2017 1.340 1.420 1.340 1.360 9,422 -0.02(-1.45%)
Feb 02, 2017 1.400 1.450 1.310 1.380 72,353 +0.00(+0.00%)
Feb 01, 2017 1.290 1.460 1.270 1.380 507,720 -0.05(-3.50%)
Jan 31, 2017 1.440 1.440 1.360 1.430 11,431 +0.00(+0.00%)
Jan 30, 2017 1.430 1.510 1.360 1.430 85,900 -0.00(-0.34%)
Jan 27, 2017 1.400 1.520 1.380 1.435 92,078 -0.02(-1.04%)
Jan 26, 2017 1.320 1.450 1.240 1.450 53,063 +0.00(+0.00%)
Jan 25, 2017 1.425 1.450 1.425 1.450 5,700 +0.02(+1.40%)
Jan 24, 2017 1.410 1.450 1.387 1.430 14,979 +0.01(+0.70%)
Jan 23, 2017 1.350 1.430 1.300 1.420 58,594 +0.02(+1.43%)
Jan 20, 2017 1.320 1.480 1.320 1.400 212,226 +0.09(+6.73%)
Jan 19, 2017 1.310 1.320 1.300 1.312 5,706 -0.01(-0.63%)
Jan 18, 2017 1.310 1.320 1.200 1.320 68,276 +0.02(+1.54%)
Jan 17, 2017 1.210 1.383 1.210 1.300 19,109 +0.12(+10.17%)
Jan 13, 2017 1.180 1.180 1.180 0 -0.03(-2.48%)
Jan 12, 2017 1.200 1.250 1.180 1.210 36,082 -0.03(-2.42%)
Jan 11, 2017 1.180 1.360 1.160 1.240 141,585 +0.04(+3.33%)
Jan 10, 2017 1.270 1.270 1.150 1.200 83,501 -0.00(-0.01%)
Jan 09, 2017 1.200 1.210 1.050 1.200 91,733 -0.02(-1.63%)
Jan 06, 2017 1.240 1.300 1.220 1.220 97,807 +0.04(+3.39%)
Jan 05, 2017 1.240 1.310 1.140 1.180 184,128 -0.01(-0.84%)
Jan 04, 2017 1.185 1.240 1.140 1.190 59,550 -0.01(-0.83%)
Jan 03, 2017 1.250 1.250 1.070 1.200 74,676 -0.02(-1.64%)
Dec 30, 2016 1.220 1.220 1.220 0 +0.03(+2.52%)
Dec 29, 2016 1.170 1.190 1.170 1.190 900 +0.04(+3.48%)
Dec 28, 2016 1.150 1.150 1.150 1.150 100 -0.01(-0.86%)
Dec 23, 2016 1.160 1.160 1.160 0 -0.04(-3.33%)
Dec 22, 2016 1.220 1.230 1.020 1.200 56,569 -0.05(-3.78%)
Dec 21, 2016 1.240 1.247 1.210 1.247 4,900 +0.02(+1.39%)
Dec 20, 2016 1.280 1.280 1.180 1.230 8,425 -0.01(-0.81%)
Dec 19, 2016 1.170 1.330 1.130 1.240 148,025 +0.03(+2.48%)
Dec 16, 2016 1.170 1.260 1.170 1.210 92,107 +0.02(+1.68%)
Dec 15, 2016 1.260 1.280 1.100 1.190 89,579 -0.06(-4.80%)
Dec 14, 2016 1.220 1.279 1.220 1.250 3,100 +0.00(+0.00%)
Dec 13, 2016 1.240 1.290 1.230 1.250 13,371 +0.01(+0.81%)
Dec 12, 2016 1.240 1.240 1.240 1.240 100 -0.01(-0.80%)
Dec 09, 2016 1.290 1.290 1.250 1.250 3,500 +0.05(+4.17%)
Dec 08, 2016 1.220 1.220 1.190 1.200 4,720 -0.02(-1.64%)
Dec 07, 2016 1.198 1.250 1.190 1.220 4,272 -0.05(-3.94%)
Dec 06, 2016 1.290 1.290 1.270 1.270 488 +0.02(+1.60%)
Dec 05, 2016 1.270 1.270 1.250 1.250 412 +0.04(+3.31%)
Dec 02, 2016 1.190 1.210 1.190 1.210 2,700 -0.02(-1.63%)
Dec 01, 2016 1.250 1.250 1.230 1.230 7,900 -0.02(-1.60%)
Nov 30, 2016 1.250 1.250 1.250 1.250 124 +0.02(+1.63%)
Nov 29, 2016 1.271 1.271 1.180 1.230 18,300 -0.05(-3.91%)
Nov 28, 2016 1.321 1.321 1.250 1.280 7,249 +0.02(+1.59%)
Nov 25, 2016 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Nov 23, 2016 1.260 1.260 1.260 0 -0.01(-0.79%)
Nov 22, 2016 1.300 1.310 1.250 1.270 35,741 -0.03(-2.31%)
Nov 21, 2016 1.300 1.320 1.260 1.300 42,472 +0.05(+4.00%)
Nov 18, 2016 1.320 1.330 1.240 1.250 12,447 -0.04(-3.10%)
Nov 17, 2016 1.281 1.300 1.280 1.290 3,000 +0.01(+0.55%)
Nov 16, 2016 1.329 1.330 1.283 1.283 1,824 +0.02(+1.83%)
Nov 15, 2016 1.330 1.330 1.260 1.260 5,412 -0.06(-4.55%)
Nov 14, 2016 1.350 1.350 1.320 1.320 3,573 -0.03(-2.22%)
Nov 11, 2016 1.355 1.355 1.350 1.350 5,504 -0.05(-3.57%)
Nov 09, 2016 1.400 10 +0.00(+0.00%)
Nov 08, 2016 1.407 1.410 1.379 1.400 7,940 +0.03(+2.19%)
Nov 07, 2016 1.441 1.441 1.360 1.370 10,159 -0.02(-1.44%)
Nov 04, 2016 1.375 1.450 1.375 1.390 2,700 -0.01(-0.71%)
Nov 03, 2016 1.410 1.440 1.380 1.400 30,097 +0.00(+0.00%)
Nov 02, 2016 1.460 1.460 1.400 1.400 7,700 +0.00(+0.00%)
Nov 01, 2016 1.410 1.410 1.400 1.400 11,300 +0.02(+1.45%)
Oct 31, 2016 1.460 1.490 1.380 1.380 21,900 -0.08(-5.48%)
Oct 28, 2016 1.428 1.460 1.370 1.460 31,138 +0.06(+4.35%)
Oct 27, 2016 1.380 1.430 1.380 1.399 10,450 +0.02(+1.39%)
Oct 26, 2016 1.380 1.400 1.330 1.380 8,300 -0.02(-1.43%)
Oct 25, 2016 1.340 1.470 1.340 1.400 9,226 +0.06(+4.48%)
Oct 21, 2016 1.350 1.350 1.320 1.340 90 -0.05(-3.60%)
Oct 20, 2016 1.460 1.510 1.350 1.390 70,510 -0.03(-2.11%)
Oct 19, 2016 1.360 1.499 1.359 1.420 36,400 +0.08(+5.97%)
Oct 18, 2016 1.290 1.340 1.270 1.340 11,000 +0.06(+4.69%)
Oct 14, 2016 1.270 1.280 1.270 1.280 3 +0.00(+0.00%)
Oct 13, 2016 1.280 1.280 1.280 1.280 2,020 +0.02(+1.47%)
Oct 12, 2016 1.287 1.290 1.261 1.261 5,352 -0.02(-1.45%)
Oct 11, 2016 1.280 1.280 1.270 1.280 2,200 -0.01(-0.78%)
Oct 10, 2016 1.320 1.320 1.280 1.290 18,600 -0.05(-3.72%)
Oct 06, 2016 1.320 1.340 1.340 1.340 6,700 +0.01(+0.75%)
Oct 05, 2016 1.310 1.330 1.310 1.330 503 +0.00(+0.00%)
Oct 04, 2016 1.330 1.359 1.330 1.330 801 +0.00(+0.00%)
Oct 03, 2016 1.340 1.340 1.320 1.330 1,800 +0.03(+2.31%)
Sep 30, 2016 1.280 1.300 1.260 1.300 49,638 +0.03(+2.36%)
Sep 29, 2016 1.270 1.270 1.260 1.270 29,719 +0.02(+1.60%)
Sep 28, 2016 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Sep 27, 2016 1.270 1.270 1.250 1.250 1,500 -0.01(-0.79%)
Sep 26, 2016 1.280 1.281 1.253 1.260 2,600 -0.01(-0.79%)
Sep 23, 2016 1.270 1.271 1.270 1.270 3,846 +0.01(+0.79%)
Sep 22, 2016 1.280 1.290 1.260 1.260 34,700 -0.02(-1.56%)
Sep 20, 2016 1.280 1.280 1.280 1.280 100 +0.01(+0.79%)
Sep 19, 2016 1.260 1.270 1.260 1.270 19,600 +0.01(+0.79%)
Sep 16, 2016 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Sep 15, 2016 1.260 1.260 1.260 1.260 100 +0.00(+0.00%)
Sep 14, 2016 1.251 1.260 1.251 1.260 1,400 +0.00(+0.00%)
Sep 13, 2016 1.250 1.260 1.250 1.260 7,900 +0.00(+0.00%)
Sep 12, 2016 1.260 1.260 1.260 1.260 100 +0.00(+0.06%)
Sep 09, 2016 1.260 1.260 1.259 1.259 2,242 -0.01(-0.84%)
Sep 08, 2016 1.260 1.270 1.260 1.270 700 +0.00(+0.00%)
Sep 07, 2016 1.270 1.270 1.260 1.270 3,978 -0.01(-0.78%)
Sep 06, 2016 1.280 1.280 1.280 1.280 901 +0.00(+0.00%)
Sep 02, 2016 1.280 1.280 1.280 1.280 100 +0.00(+0.00%)
Sep 01, 2016 1.280 1.280 1.280 1.280 706 +0.00(+0.00%)
Aug 31, 2016 1.246 1.280 1.246 1.280 4,537 +0.02(+1.59%)
Aug 30, 2016 1.250 1.260 1.250 1.260 1,100 -0.01(-0.78%)
Aug 29, 2016 1.240 1.270 1.240 1.270 10,050 -0.01(-0.79%)
Aug 26, 2016 1.280 1.280 1.280 1.280 1,700 +0.00(+0.00%)
Aug 25, 2016 1.280 1.280 1.274 1.280 4,190 +0.00(+0.08%)
Aug 24, 2016 1.279 1.279 1.279 1.279 781 -0.00(-0.08%)
Aug 23, 2016 1.250 1.280 1.250 1.280 9,500 +0.02(+1.59%)
Aug 22, 2016 1.220 1.260 1.200 1.260 68,353 +0.04(+3.28%)
Aug 19, 2016 1.250 1.260 1.220 1.220 20,705 -0.06(-4.63%)
Aug 18, 2016 1.250 1.280 1.250 1.279 16,800 +0.05(+4.00%)
Aug 16, 2016 1.240 1.230 1.230 1.230 16,900 -0.02(-1.60%)
Aug 15, 2016 1.240 1.250 1.240 1.250 30,250 +0.00(+0.00%)
Aug 12, 2016 1.250 1.252 1.250 1.250 53,622 +0.00(+0.00%)
Aug 11, 2016 1.201 1.250 1.201 1.250 1,899 +0.00(+0.00%)
Aug 10, 2016 1.240 1.250 1.230 1.250 16,710 +0.00(+0.00%)
Aug 09, 2016 1.240 1.250 1.230 1.250 54,139 +0.02(+1.63%)
Aug 08, 2016 1.170 1.280 1.170 1.230 197,136 +0.11(+9.82%)
Aug 05, 2016 1.210 1.213 1.095 1.120 16,468 -0.02(-1.75%)
Aug 04, 2016 1.200 1.200 1.130 1.140 10,420 +0.01(+0.88%)
Aug 03, 2016 1.150 1.150 1.080 1.130 8,800 +0.00(+0.00%)
Aug 02, 2016 1.080 1.230 1.070 1.130 143,753 +0.05(+4.63%)
Aug 01, 2016 1.150 1.150 1.050 1.080 13,988 -0.06(-5.26%)
Jul 29, 2016 1.090 1.170 1.050 1.140 105,165 +0.04(+3.73%)
Jul 28, 2016 1.090 1.099 1.090 1.099 2,000 -0.01(-0.98%)
Jul 27, 2016 1.139 1.140 1.060 1.110 14,395 +0.04(+3.73%)
Jul 26, 2016 1.081 1.111 1.070 1.070 6,700 -0.01(-0.93%)
Jul 22, 2016 1.140 1.080 1.080 1.080 3,200 -0.01(-0.85%)
Jul 21, 2016 1.120 1.120 1.089 1.089 968 -0.01(-0.97%)
Jul 20, 2016 1.097 1.100 1.080 1.100 10,600 +0.01(+0.92%)
Jul 19, 2016 1.090 1.110 1.090 1.090 7,212 +0.00(+0.00%)
Jul 18, 2016 1.100 1.103 1.090 1.090 2,119 +0.01(+0.94%)
Jul 15, 2016 1.080 1.095 1.050 1.080 12,500 -0.01(-0.93%)
Jul 14, 2016 1.117 1.117 1.080 1.090 2,603 -0.02(-1.81%)
Jul 13, 2016 1.112 1.112 1.110 1.110 10,652 -0.02(-1.76%)
Jul 12, 2016 1.120 1.130 1.120 1.130 411 -0.01(-0.88%)
Jul 11, 2016 1.110 1.140 1.110 1.140 1,340 +0.01(+0.96%)
Jul 08, 2016 1.100 1.129 1.100 1.129 1,456 +0.06(+5.83%)
Jul 06, 2016 1.070 1.067 1.067 1.067 300 -0.01(-1.20%)
Jul 05, 2016 1.080 1.090 1.080 1.080 2,909 +0.03(+2.86%)
Jul 01, 2016 1.010 1.050 1.050 1.050 2,700 -0.05(-4.55%)
Jun 30, 2016 1.100 1.105 1.100 1.100 13,214 -0.02(-1.79%)
Jun 29, 2016 1.110 1.123 1.076 1.120 12,600 +0.03(+2.75%)
Jun 28, 2016 1.077 1.190 1.070 1.090 114,241 +0.02(+1.87%)
Jun 27, 2016 1.050 1.080 1.050 1.070 12,110 -0.01(-1.26%)
Jun 24, 2016 0.9700 1.100 0.9700 1.084 30,565 -0.03(-2.59%)
Jun 23, 2016 1.100 1.350 1.100 1.113 220,349 -0.02(-1.55%)
Jun 22, 2016 1.110 1.130 1.095 1.130 6,350 +0.07(+6.59%)
Jun 21, 2016 1.060 1.060 1.060 1.060 2,600 -0.05(-4.50%)
Jun 20, 2016 1.110 1.110 1.110 1.110 100 +0.07(+6.73%)
Jun 16, 2016 1.040 1.040 1.040 1.040 100 -0.04(-3.48%)
Jun 15, 2016 1.040 1.120 1.040 1.077 7,310 -0.04(-3.79%)
Jun 14, 2016 1.090 1.122 1.070 1.120 30,910 +0.00(+0.00%)
Jun 13, 2016 1.070 1.120 1.070 1.120 7,100 -0.00(-0.15%)
Jun 09, 2016 1.150 1.122 1.122 1.122 1,200 +0.00(+0.34%)
Jun 08, 2016 1.140 1.150 1.118 1.118 1,298 -0.02(-1.94%)
Jun 07, 2016 1.127 1.140 1.111 1.140 2,805 +0.04(+3.64%)
Jun 06, 2016 1.112 1.120 1.100 1.100 3,050 -0.06(-5.17%)
Jun 03, 2016 1.150 1.178 1.100 1.160 8,208 -0.04(-3.33%)
Jun 02, 2016 1.200 1.200 1.200 1.200 3,000 -0.04(-3.23%)
Jun 01, 2016 1.240 1.240 1.240 1.240 11,577 +0.00(+0.00%)
May 31, 2016 1.195 1.240 1.150 1.240 1,120 -0.01(-0.80%)
May 27, 2016 1.250 1.250 1.250 1.250 20,500 +0.02(+1.63%)
May 26, 2016 1.250 1.260 1.228 1.230 11,400 -0.03(-2.38%)
May 25, 2016 1.230 1.260 1.140 1.260 40,200 +0.03(+2.44%)
May 24, 2016 1.250 1.250 1.190 1.230 49,702 -0.05(-3.85%)
May 23, 2016 1.190 1.279 1.190 1.279 5,019 +0.11(+9.33%)
May 20, 2016 1.100 1.180 1.085 1.170 51,252 +0.07(+6.64%)
May 17, 2016 1.100 1.100 1.100 1.097 5 -0.01(-1.15%)
May 16, 2016 1.080 1.120 1.080 1.110 11,995 +0.00(+0.00%)
May 13, 2016 1.100 1.110 1.100 1.110 17,545 +0.03(+2.78%)
May 09, 2016 1.080 1.080 1.080 1.080 34 -0.01(-0.92%)
May 05, 2016 1.090 1.090 1.090 1.090 100 +0.01(+1.11%)
May 02, 2016 1.090 1.078 1.078 1.078 13,200 +0.02(+1.70%)
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%)
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.