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 (%)
Jul 31, 2012 1.710 1.760 1.690 1.750 9,633 +0.03(+1.74%)
Jul 30, 2012 1.620 1.740 1.620 1.720 33,628 +0.12(+7.50%)
Jul 27, 2012 1.590 1.650 1.590 1.600 6,030 +0.02(+1.27%)
Jul 26, 2012 1.560 1.590 1.530 1.580 5,887 +0.00(+0.00%)
Jul 25, 2012 1.550 1.580 1.410 1.580 17,382 +0.07(+4.64%)
Jul 24, 2012 1.500 1.510 1.500 1.510 1,000 +0.00(+0.00%)
Jul 23, 2012 1.600 1.600 1.480 1.510 27,770 -0.14(-8.48%)
Jul 20, 2012 1.650 1.650 1.600 1.650 598 +0.05(+3.12%)
Jul 18, 2012 1.620 1.600 1.600 1.600 10,700 -0.03(-1.84%)
Jul 17, 2012 1.640 1.640 1.630 1.630 2,795 -0.02(-1.21%)
Jul 16, 2012 1.650 1.660 1.650 1.650 700 -0.02(-1.20%)
Jul 13, 2012 1.640 1.670 1.640 1.670 700 +0.03(+1.83%)
Jul 12, 2012 1.640 1.640 1.640 1.640 700 -0.01(-0.61%)
Jul 11, 2012 1.630 1.680 1.630 1.650 2,388 -0.03(-1.78%)
Jul 10, 2012 1.660 1.690 1.660 1.680 5,608 +0.02(+1.20%)
Jul 09, 2012 1.670 1.680 1.660 1.660 8,649 -0.01(-0.60%)
Jul 06, 2012 1.730 1.730 1.670 1.670 3,143 +0.01(+0.61%)
Jul 05, 2012 1.630 1.750 1.630 1.660 8,988 -0.11(-6.22%)
Jul 03, 2012 1.770 1.770 1.770 1.770 206 +0.06(+3.50%)
Jul 02, 2012 1.830 1.830 1.650 1.710 11,036 -0.14(-7.57%)
Jun 29, 2012 1.820 1.880 1.790 1.850 4,400 +0.06(+3.35%)
Jun 28, 2012 1.700 1.790 1.700 1.790 565 +0.00(+0.00%)
Jun 27, 2012 1.820 1.830 1.780 1.790 816 +0.01(+0.56%)
Jun 26, 2012 1.780 1.790 1.770 1.780 3,247 +0.01(+0.56%)
Jun 25, 2012 1.770 1.770 1.720 1.770 615 +0.00(+0.00%)
Jun 22, 2012 1.750 1.770 1.748 1.770 2,051 +0.01(+0.57%)
Jun 21, 2012 1.810 1.810 1.730 1.760 1,548 -0.01(-0.56%)
Jun 20, 2012 1.770 1.770 1.750 1.770 2,206 +0.01(+0.56%)
Jun 19, 2012 1.790 1.870 1.760 1.760 2,847 +0.00(+0.01%)
Jun 18, 2012 1.760 1.760 1.760 1.760 310 +0.01(+0.57%)
Jun 15, 2012 1.780 1.780 1.750 1.750 600 +0.02(+1.15%)
Jun 14, 2012 1.770 1.770 1.730 1.730 830 -0.01(-0.57%)
Jun 13, 2012 1.720 1.770 1.720 1.740 1,859 -0.02(-1.13%)
Jun 11, 2012 1.740 1.760 1.760 1.760 500 -0.02(-1.13%)
Jun 08, 2012 1.690 1.780 1.690 1.780 3,229 +0.02(+1.14%)
Jun 07, 2012 1.780 1.780 1.760 1.760 3,453 -0.02(-1.12%)
Jun 06, 2012 1.720 1.780 1.720 1.780 2,695 +0.01(+0.57%)
Jun 05, 2012 1.770 1.770 1.770 1.770 735 +0.02(+1.14%)
Jun 01, 2012 1.800 1.800 1.750 1.750 482 -0.08(-4.37%)
May 31, 2012 1.820 1.830 1.720 1.830 4,611 +0.03(+1.66%)
May 30, 2012 1.830 1.890 1.790 1.800 9,520 -0.06(-3.22%)
May 29, 2012 1.870 1.870 1.751 1.860 8,410 -0.03(-1.59%)
May 25, 2012 1.890 1.890 1.760 1.890 18,908 -0.05(-2.58%)
May 24, 2012 1.850 1.960 1.830 1.940 3,374 +0.08(+4.30%)
May 22, 2012 1.820 1.860 1.860 1.860 5,400 +0.02(+1.09%)
May 21, 2012 1.770 1.840 1.770 1.840 4,311 +0.04(+2.22%)
May 17, 2012 1.800 1.800 1.800 1.800 2,100 -0.02(-1.09%)
May 16, 2012 1.820 1.820 1.820 1.820 928 +0.00(+0.00%)
May 15, 2012 1.830 1.840 1.820 1.820 1,200 +0.00(+0.00%)
May 14, 2012 1.820 1.820 1.819 1.820 2,911 -0.02(-1.08%)
May 11, 2012 1.850 1.851 1.840 1.840 6,513 -0.08(-4.17%)
May 10, 2012 1.850 1.950 1.750 1.920 10,648 +0.10(+5.49%)
May 09, 2012 1.950 1.950 1.820 1.820 6,280 -0.14(-7.14%)
May 08, 2012 2.060 2.060 1.960 1.960 9,849 -0.14(-6.67%)
May 07, 2012 2.120 2.120 2.031 2.100 5,868 -0.04(-1.87%)
May 04, 2012 2.100 2.169 2.060 2.140 1,708 +0.05(+2.59%)
May 03, 2012 2.150 2.150 2.086 2.086 900 -0.08(-3.87%)
May 02, 2012 2.170 2.170 2.170 2.170 800 -0.01(-0.46%)
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.