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 (%)
Sep 30, 2014 1.460 1.500 1.410 1.500 2,600 +0.08(+5.63%)
Sep 29, 2014 1.460 1.460 1.400 1.420 3,945 -0.03(-2.07%)
Sep 26, 2014 1.450 1.460 1.440 1.450 1,143 -0.10(-6.45%)
Sep 25, 2014 1.460 1.550 1.410 1.550 33,799 +0.00(+0.00%)
Sep 24, 2014 1.470 1.550 1.450 1.550 2,563 +0.08(+5.44%)
Sep 23, 2014 1.420 1.480 1.420 1.470 3,507 -0.02(-1.34%)
Sep 22, 2014 1.510 1.510 1.490 1.490 660 -0.01(-0.67%)
Sep 19, 2014 1.500 1.500 1.500 1.500 207 -0.02(-1.32%)
Sep 18, 2014 1.550 1.550 1.500 1.520 5,321 +0.00(+0.00%)
Sep 17, 2014 1.560 1.560 1.480 1.520 35,500 +0.00(+0.00%)
Sep 16, 2014 1.560 1.560 1.520 1.520 1,328 +0.00(+0.00%)
Sep 15, 2014 1.540 1.560 1.510 1.520 4,807 -0.04(-2.56%)
Sep 12, 2014 1.560 1.560 1.560 1.560 112 -0.01(-0.64%)
Sep 11, 2014 1.570 1.570 1.570 1.570 100 +0.00(+0.00%)
Sep 10, 2014 1.540 1.570 1.540 1.570 300 +0.00(+0.00%)
Sep 09, 2014 1.620 1.620 1.570 1.570 1,800 -0.02(-1.26%)
Sep 08, 2014 1.630 1.630 1.590 1.590 4,077 +0.00(+0.00%)
Sep 05, 2014 1.600 1.600 1.590 1.590 200 +0.02(+1.27%)
Sep 04, 2014 1.550 1.590 1.540 1.570 11,934 -0.02(-1.26%)
Sep 03, 2014 1.550 1.600 1.530 1.590 26,396 +0.00(+0.00%)
Sep 02, 2014 1.520 1.610 1.520 1.590 5,190 -0.04(-2.45%)
Aug 29, 2014 1.590 1.630 1.630 1.630 2,700 +0.02(+1.24%)
Aug 28, 2014 1.540 1.610 1.530 1.610 8,615 +0.08(+5.23%)
Aug 27, 2014 1.610 1.610 1.530 1.530 32,603 -0.07(-4.38%)
Aug 26, 2014 1.610 1.610 1.595 1.600 1,800 +0.00(+0.00%)
Aug 25, 2014 1.550 1.600 1.550 1.600 7,020 +0.02(+1.27%)
Aug 22, 2014 1.590 1.590 1.530 1.580 800 -0.01(-0.63%)
Aug 21, 2014 1.580 1.590 1.580 1.590 12,800 +0.00(+0.00%)
Aug 20, 2014 1.550 1.590 1.570 1.590 200 +0.02(+1.27%)
Aug 19, 2014 1.550 1.600 1.550 1.570 25,414 +0.00(+0.00%)
Aug 18, 2014 1.600 1.610 1.550 1.570 9,000 -0.04(-2.48%)
Aug 15, 2014 1.600 1.610 1.600 1.610 5,700 +0.03(+1.91%)
Aug 14, 2014 1.550 1.580 1.550 1.580 500 +0.03(+1.93%)
Aug 13, 2014 1.480 1.580 1.480 1.550 59,416 +0.06(+4.03%)
Aug 11, 2014 1.530 1.490 1.490 1.490 3,200 -0.04(-2.61%)
Aug 07, 2014 1.590 1.530 1.530 1.530 21,500 -0.10(-6.13%)
Aug 06, 2014 1.630 1.630 1.630 1.630 2 +0.00(+0.00%)
Aug 05, 2014 1.650 1.650 1.430 1.630 7,765 +0.06(+3.82%)
Aug 04, 2014 1.650 1.650 1.570 1.570 1,138 -0.01(-0.63%)
Aug 01, 2014 1.540 1.650 1.540 1.580 920 -0.08(-4.82%)
Jul 31, 2014 1.628 1.660 1.433 1.660 10,494 +0.00(+0.00%)
Jul 30, 2014 1.570 1.670 1.520 1.660 8,231 +0.09(+5.73%)
Jul 29, 2014 1.539 1.550 1.510 1.570 4,805 +0.03(+1.95%)
Jul 28, 2014 1.570 1.570 1.520 1.540 2,100 +0.00(+0.00%)
Jul 25, 2014 1.570 1.570 1.511 1.540 1,300 -0.03(-1.91%)
Jul 24, 2014 1.450 1.570 1.450 1.570 12,527 +0.01(+0.64%)
Jul 23, 2014 1.520 1.560 1.470 1.560 26,559 +0.04(+2.63%)
Jul 22, 2014 1.470 1.520 1.440 1.520 9,347 +0.00(+0.00%)
Jul 21, 2014 1.560 1.560 1.470 1.520 51,299 -0.04(-2.56%)
Jul 18, 2014 1.560 1.560 1.560 1.560 1 +0.00(+0.00%)
Jul 17, 2014 1.410 1.560 1.410 1.560 5,176 +0.00(+0.00%)
Jul 16, 2014 1.560 1.560 1.500 1.560 2,319 -0.01(-0.64%)
Jul 15, 2014 1.470 1.570 1.470 1.570 9,015 +0.02(+1.29%)
Jul 14, 2014 1.540 1.560 1.510 1.550 4,564 +0.00(+0.00%)
Jul 11, 2014 1.560 1.560 1.540 1.550 30,421 -0.04(-2.52%)
Jul 10, 2014 1.590 1.590 1.590 1.590 200 +0.07(+4.61%)
Jul 09, 2014 1.580 1.580 1.510 1.520 28,549 -0.05(-3.18%)
Jul 08, 2014 1.430 1.570 1.430 1.570 15,360 +0.04(+2.61%)
Jul 07, 2014 1.430 1.570 1.430 1.530 4,080 +0.04(+2.68%)
Jul 03, 2014 1.490 1.490 1.490 1.490 6,200 +0.00(+0.00%)
Jul 02, 2014 1.420 1.490 1.410 1.490 2,901 +0.00(+0.07%)
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.