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 (%)
Jun 28, 2013 1.430 1.539 1.370 1.510 18,486 +0.09(+6.34%)
Jun 25, 2013 1.420 1.420 1.420 1.420 0 +0.02(+1.43%)
Jun 24, 2013 1.410 1.470 1.400 1.400 2,997 -0.07(-4.77%)
Jun 21, 2013 1.490 1.490 1.470 1.470 4,101 +0.01(+0.69%)
Jun 20, 2013 1.490 1.500 1.450 1.460 14,306 -0.04(-2.67%)
Jun 19, 2013 1.490 1.530 1.490 1.500 3,111 +0.00(+0.00%)
Jun 18, 2013 1.480 1.500 1.480 1.500 4,111 +0.02(+1.35%)
Jun 17, 2013 1.520 1.520 1.480 1.480 5,955 -0.03(-2.05%)
Jun 14, 2013 1.550 1.550 1.511 1.511 14,635 -0.03(-1.88%)
Jun 13, 2013 1.480 1.540 1.480 1.540 1,300 +0.02(+1.25%)
Jun 12, 2013 1.550 1.550 1.490 1.521 2,600 -0.03(-1.86%)
Jun 11, 2013 1.491 1.550 1.491 1.550 806 -0.00(-0.01%)
Jun 10, 2013 1.570 1.570 1.530 1.550 1,512 -0.02(-1.27%)
Jun 07, 2013 1.570 1.570 1.560 1.570 1,702 -0.01(-0.63%)
Jun 06, 2013 1.580 1.590 1.470 1.580 6,573 +0.00(+0.00%)
Jun 05, 2013 1.570 1.590 1.570 1.580 5,096 +0.01(+0.64%)
Jun 04, 2013 1.690 1.690 1.570 1.570 704 -0.06(-3.68%)
Jun 03, 2013 1.610 1.660 1.520 1.630 13,910 +0.02(+1.24%)
May 31, 2013 1.557 1.610 1.557 1.610 1,100 +0.02(+1.26%)
May 30, 2013 1.550 1.590 1.550 1.590 2,218 +0.03(+1.92%)
May 29, 2013 1.540 1.560 1.510 1.560 6,791 +0.02(+1.30%)
May 28, 2013 1.570 1.590 1.520 1.540 8,530 -0.02(-1.28%)
May 24, 2013 1.570 1.580 1.530 1.560 1,859 -0.03(-1.89%)
May 23, 2013 1.560 1.610 1.530 1.590 5,198 +0.00(+0.00%)
May 22, 2013 1.560 1.590 1.560 1.590 1,572 +0.05(+3.25%)
May 21, 2013 1.610 1.610 1.520 1.540 9,045 -0.07(-4.35%)
May 20, 2013 1.660 1.660 1.610 1.610 8,176 -0.06(-3.59%)
May 17, 2013 1.670 1.700 1.640 1.670 6,001 +0.00(+0.00%)
May 16, 2013 1.650 1.680 1.640 1.670 20,628 +0.02(+1.21%)
May 15, 2013 1.590 1.650 1.590 1.650 43,029 +0.04(+2.46%)
May 13, 2013 1.560 1.630 1.560 1.610 10,275 +0.07(+4.57%)
May 10, 2013 1.570 1.690 1.540 1.540 7,533 -0.02(-1.28%)
May 09, 2013 1.570 1.580 1.550 1.560 8,287 -0.02(-1.27%)
May 08, 2013 1.530 1.580 1.480 1.580 32,048 +0.05(+3.27%)
May 07, 2013 1.480 1.550 1.470 1.530 24,353 +0.05(+3.38%)
May 06, 2013 1.510 1.510 1.460 1.480 3,206 -0.04(-2.63%)
May 03, 2013 1.500 1.520 1.500 1.520 2,802 +0.02(+1.33%)
May 02, 2013 1.460 1.500 1.460 1.500 5,638 +0.03(+2.04%)
May 01, 2013 1.489 1.489 1.450 1.470 7,772 -0.07(-4.55%)
Apr 30, 2013 1.420 1.540 1.420 1.540 9,982 +0.05(+3.36%)
Apr 29, 2013 1.500 1.500 1.470 1.490 2,778 -0.02(-1.32%)
Apr 26, 2013 1.500 1.520 1.450 1.510 9,741 +0.06(+4.14%)
Apr 25, 2013 1.490 1.490 1.450 1.450 6,190 -0.04(-2.68%)
Apr 24, 2013 1.510 1.510 1.490 1.490 1,000 -0.03(-1.97%)
Apr 23, 2013 1.500 1.520 1.500 1.520 392 +0.01(+0.80%)
Apr 22, 2013 1.420 1.520 1.420 1.508 19,608 +0.08(+5.45%)
Apr 19, 2013 1.430 1.460 1.430 1.430 1,900 +0.00(+0.00%)
Apr 18, 2013 1.420 1.440 1.420 1.430 7,679 -0.00(-0.01%)
Apr 17, 2013 1.430 1.440 1.430 1.430 12,827 +0.01(+0.71%)
Apr 16, 2013 1.500 1.500 1.400 1.420 19,506 -0.05(-3.41%)
Apr 15, 2013 1.490 1.553 1.460 1.470 15,282 -0.09(-5.97%)
Apr 11, 2013 1.580 1.563 1.563 1.563 4,600 -0.03(-1.67%)
Apr 10, 2013 1.600 1.600 1.580 1.590 6,154 +0.00(+0.00%)
Apr 09, 2013 1.580 1.640 1.490 1.590 30,850 -0.03(-1.85%)
Apr 08, 2013 1.550 1.630 1.550 1.620 15,340 +0.05(+3.18%)
Apr 05, 2013 1.570 1.570 1.490 1.570 5,314 +0.01(+0.64%)
Apr 03, 2013 1.570 1.560 1.560 1.560 1,200 -0.02(-1.20%)
Apr 02, 2013 1.590 1.630 1.570 1.579 19,400 -0.00(-0.06%)
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.