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 29, 2017 1.440 1.440 1.390 1.400 26,978 -0.01(-0.71%)
Sep 28, 2017 1.450 1.453 1.400 1.410 21,782 +0.00(+0.00%)
Sep 27, 2017 1.450 1.560 1.400 1.410 15,706 +0.00(+0.00%)
Sep 26, 2017 1.450 1.450 1.410 1.410 9,100 -0.02(-1.40%)
Sep 25, 2017 1.450 1.605 1.400 1.430 76,382 -0.01(-0.69%)
Sep 22, 2017 1.450 1.600 1.420 1.440 36,227 +0.03(+2.13%)
Sep 21, 2017 1.410 1.410 1.410 1.410 1,565 -0.04(-2.75%)
Sep 20, 2017 1.440 1.450 1.440 1.450 2,100 -0.00(-0.01%)
Sep 19, 2017 1.450 1.450 1.420 1.450 39,829 +0.01(+0.69%)
Sep 18, 2017 1.400 1.440 1.398 1.440 17,344 +0.06(+4.35%)
Sep 15, 2017 1.390 1.390 1.380 1.380 5,884 +0.03(+2.22%)
Sep 13, 2017 1.350 1.350 1.350 0 -0.04(-3.05%)
Sep 12, 2017 1.367 1.392 1.367 1.392 1,435 +0.03(+2.38%)
Sep 11, 2017 1.400 1.400 1.360 1.360 5,725 -0.03(-2.16%)
Sep 08, 2017 1.390 1.391 1.390 1.390 4,100 +0.00(+0.00%)
Sep 07, 2017 1.400 1.460 1.370 1.390 74,063 +0.01(+0.72%)
Sep 06, 2017 1.369 1.430 1.350 1.380 59,541 +0.03(+2.22%)
Sep 05, 2017 1.355 1.370 1.350 1.350 4,100 -0.03(-2.17%)
Sep 01, 2017 1.360 1.380 1.360 1.380 901 +0.01(+0.73%)
Aug 31, 2017 1.360 1.380 1.360 1.370 5,506 +0.01(+0.74%)
Aug 30, 2017 1.360 1.360 1.360 1.360 3,376 -0.00(-0.01%)
Aug 29, 2017 1.360 1.361 1.360 1.360 19,252 +0.02(+1.50%)
Aug 28, 2017 1.360 1.360 1.340 1.340 3,100 +0.00(+0.00%)
Aug 25, 2017 1.330 1.350 1.330 1.340 6,303 +0.04(+2.92%)
Aug 22, 2017 1.302 1.302 1.302 0 -0.05(-3.56%)
Aug 21, 2017 1.300 1.350 1.300 1.350 5,300 +0.04(+3.31%)
Aug 18, 2017 1.307 1.307 1.307 1.307 1,000 -0.03(-2.47%)
Aug 17, 2017 1.330 1.350 1.330 1.340 10,800 +0.07(+5.50%)
Aug 15, 2017 1.270 12 -0.08(-5.93%)
Aug 14, 2017 1.320 1.380 1.290 1.350 15,940 +0.03(+2.27%)
Aug 11, 2017 1.300 1.320 1.260 1.320 42,901 +0.02(+1.54%)
Aug 10, 2017 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Aug 09, 2017 1.260 1.310 1.250 1.300 27,768 +0.04(+3.17%)
Aug 08, 2017 1.260 1.260 1.260 1.260 700 -0.06(-4.55%)
Aug 07, 2017 1.320 1.320 1.320 1.320 100 +0.02(+1.54%)
Aug 04, 2017 1.340 1.340 1.280 1.300 15,441 -0.05(-3.70%)
Aug 02, 2017 1.350 1.350 1.350 0 +0.01(+0.37%)
Aug 01, 2017 1.342 1.345 1.342 1.345 770 +0.00(+0.37%)
Jul 31, 2017 1.380 1.390 1.340 1.340 17,201 -0.03(-2.19%)
Jul 28, 2017 1.340 1.370 1.340 1.370 903 +0.01(+0.74%)
Jul 27, 2017 1.350 1.360 1.350 1.360 601 +0.00(+0.00%)
Jul 26, 2017 1.360 1.360 1.360 1.360 1,454 +0.06(+4.41%)
Jul 24, 2017 1.302 1.302 1.302 0 +0.02(+1.76%)
Jul 21, 2017 1.380 1.380 1.280 1.280 26,192 -0.09(-6.43%)
Jul 20, 2017 1.304 1.390 1.290 1.368 20,748 +0.09(+6.88%)
Jul 19, 2017 1.251 1.310 1.251 1.280 26,839 +0.00(+0.00%)
Jul 18, 2017 1.270 1.281 1.260 1.280 13,962 +0.02(+1.59%)
Jul 17, 2017 1.220 1.310 1.220 1.260 46,732 -0.04(-3.08%)
Jul 14, 2017 1.279 1.310 1.279 1.300 20,999 +0.01(+0.78%)
Jul 13, 2017 1.240 1.290 1.240 1.290 3,454 -0.01(-0.76%)
Jul 12, 2017 1.300 1.300 1.300 1.300 125 +0.01(+0.77%)
Jul 11, 2017 1.250 1.290 1.250 1.290 6,237 +0.01(+0.70%)
Jul 10, 2017 1.300 1.301 1.281 1.281 539 -0.02(-1.46%)
Jul 07, 2017 1.280 1.300 1.280 1.300 7,441 +0.02(+1.56%)
Jul 06, 2017 1.275 1.280 1.270 1.280 6,797 +0.01(+0.79%)
Jul 05, 2017 1.280 1.280 1.270 1.270 554 +0.02(+1.60%)
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.