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 (%)
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%)
May 01, 2012 2.210 2.210 2.180 2.180 2,992 -0.03(-1.36%)
Apr 30, 2012 2.090 2.210 2.071 2.210 9,288 +0.14(+6.76%)
Apr 27, 2012 2.070 2.100 2.060 2.070 3,100 +0.01(+0.49%)
Apr 26, 2012 2.080 2.180 1.940 2.060 4,986 -0.04(-1.90%)
Apr 25, 2012 2.180 2.180 2.100 2.100 1,800 +0.04(+1.94%)
Apr 24, 2012 2.120 2.120 1.880 2.060 15,853 +0.02(+0.99%)
Apr 23, 2012 1.950 2.100 1.950 2.040 16,288 +0.08(+4.08%)
Apr 20, 2012 1.960 1.960 1.960 1.960 3,150 -0.01(-0.51%)
Apr 19, 2012 1.870 1.970 1.870 1.970 8,121 +0.04(+2.07%)
Apr 17, 2012 1.940 1.930 1.930 1.930 3,200 -0.00(-0.12%)
Apr 16, 2012 1.940 1.940 1.920 1.932 1,789 -0.01(-0.39%)
Apr 13, 2012 1.940 1.940 1.940 1.940 10,100 +0.00(+0.00%)
Apr 12, 2012 1.920 1.940 1.920 1.940 6,555 +0.04(+2.11%)
Apr 11, 2012 1.900 1.900 1.880 1.900 5,232 +0.03(+1.60%)
Apr 09, 2012 1.880 1.870 1.870 1.870 8,700 +0.04(+2.19%)
Apr 05, 2012 1.940 1.940 1.820 1.830 5,500 -0.11(-5.67%)
Apr 04, 2012 1.920 1.960 1.920 1.940 25,199 +0.03(+1.59%)
Apr 03, 2012 1.900 1.910 1.880 1.910 19,200 +0.01(+0.51%)
Apr 02, 2012 1.930 1.930 1.810 1.900 21,561 -0.05(-2.56%)
Mar 30, 2012 1.880 1.950 1.810 1.950 15,106 +0.05(+2.63%)
Mar 29, 2012 1.930 1.950 1.899 1.900 8,346 -0.11(-5.47%)
Mar 28, 2012 2.010 2.010 1.880 2.010 8,605 -0.02(-0.99%)
Mar 27, 2012 1.980 2.050 1.940 2.030 11,085 +0.06(+3.05%)
Mar 26, 2012 2.020 2.020 1.810 1.970 19,269 -0.08(-3.90%)
Mar 23, 2012 2.040 2.050 2.010 2.050 21,718 +0.00(+0.16%)
Mar 22, 2012 2.020 2.047 2.005 2.047 1,503 -0.00(-0.16%)
Mar 21, 2012 2.060 2.060 2.010 2.050 2,205 +0.06(+3.01%)
Mar 20, 2012 1.980 2.050 1.980 1.990 8,410 -0.06(-2.92%)
Mar 19, 2012 1.920 2.080 1.920 2.050 99,491 +0.17(+9.05%)
Mar 16, 2012 1.800 1.880 1.800 1.880 57,543 +0.09(+5.02%)
Mar 15, 2012 1.800 1.800 1.760 1.790 47,920 -0.01(-0.56%)
Mar 14, 2012 1.780 1.800 1.760 1.800 13,813 +0.02(+1.12%)
Mar 13, 2012 1.760 1.790 1.760 1.780 4,599 +0.04(+2.30%)
Mar 12, 2012 1.700 1.740 1.700 1.740 1,630 +0.04(+2.40%)
Mar 09, 2012 1.680 1.700 1.680 1.699 2,319 +0.02(+1.15%)
Mar 08, 2012 1.680 1.680 1.680 1.680 4,970 -0.00(-0.01%)
Mar 07, 2012 1.710 1.710 1.680 1.680 2,613 -0.04(-2.27%)
Mar 06, 2012 1.680 1.719 1.680 1.719 3,537 +0.02(+1.12%)
Mar 05, 2012 1.700 1.700 1.690 1.700 5,028 -0.02(-1.16%)
Mar 02, 2012 1.730 1.730 1.680 1.720 7,293 +0.01(+0.58%)
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.