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, 2018 1.673 1.673 223 +0.00(+0.00%)
Jul 30, 2018 1.650 1.673 1.650 1.673 11,235 +0.03(+2.01%)
Jul 27, 2018 1.680 1.680 1.640 1.640 3,400 -0.04(-2.32%)
Jul 26, 2018 1.670 1.679 1.670 1.679 32,045 -0.01(-0.66%)
Jul 25, 2018 1.650 1.692 1.650 1.690 13,997 +0.02(+0.97%)
Jul 24, 2018 1.690 1.690 1.674 1.674 1,113 -0.00(-0.28%)
Jul 23, 2018 1.671 1.685 1.670 1.679 5,205 +0.01(+0.45%)
Jul 20, 2018 1.670 1.671 1.650 1.671 1,600 -0.03(-1.55%)
Jul 19, 2018 1.660 1.700 1.660 1.697 3,741 -0.00(-0.16%)
Jul 18, 2018 1.700 1.700 1.700 1.700 1,002 +0.00(+0.00%)
Jul 17, 2018 1.680 1.700 1.671 1.700 2,767 +0.00(+0.00%)
Jul 16, 2018 1.700 1.700 1.700 1.700 617 -0.01(-0.64%)
Jul 13, 2018 1.700 1.740 1.650 1.711 7,015 +0.00(+0.06%)
Jul 12, 2018 1.690 1.710 1.690 1.710 378 +0.04(+2.40%)
Jul 11, 2018 1.730 1.730 1.600 1.670 14,142 -0.08(-4.57%)
Jul 10, 2018 1.710 1.750 1.694 1.750 15,945 +0.04(+2.26%)
Jul 09, 2018 1.640 1.720 1.640 1.711 15,634 +0.09(+5.64%)
Jul 06, 2018 1.620 1.620 1.620 1.620 16,363 +0.02(+1.25%)
Jul 05, 2018 1.540 1.600 1.540 1.600 11,407 +0.06(+3.90%)
Jul 03, 2018 1.540 1.540 1.540 0 -0.04(-2.58%)
Jul 02, 2018 1.550 1.581 1.550 1.581 409 +0.05(+3.32%)
Jun 29, 2018 1.526 1.530 1.526 1.530 4,266 +0.02(+1.49%)
Jun 28, 2018 1.508 1.508 1.508 1.508 367 -0.04(-2.74%)
Jun 27, 2018 1.541 1.550 1.541 1.550 6,500 -0.00(-0.01%)
Jun 26, 2018 1.518 1.550 1.518 1.550 1,292 +0.03(+1.97%)
Jun 25, 2018 1.520 1.520 1.500 1.520 3,442 -0.03(-1.65%)
Jun 22, 2018 1.513 1.600 1.508 1.546 4,026 +0.08(+5.14%)
Jun 21, 2018 1.520 1.528 1.440 1.470 31,783 -0.04(-2.65%)
Jun 20, 2018 1.570 1.570 1.510 1.510 19,342 -0.04(-2.58%)
Jun 19, 2018 1.590 1.600 1.500 1.550 11,453 -0.04(-2.75%)
Jun 18, 2018 1.590 1.594 1.590 1.594 370 +0.00(+0.25%)
Jun 15, 2018 1.598 1.598 1.590 5,211 -0.01(-0.50%)
Jun 14, 2018 1.598 1.598 1.598 1.598 1,000 -0.00(-0.13%)
Jun 13, 2018 1.600 1.600 1.600 1.600 380 +0.00(+0.00%)
Jun 12, 2018 1.600 1.600 1.580 1.600 9,654 -0.02(-1.23%)
Jun 11, 2018 1.610 1.620 1.610 1.620 3,401 +0.01(+0.62%)
Jun 08, 2018 1.640 1.640 1.580 1.610 7,900 -0.05(-3.01%)
Jun 07, 2018 1.680 1.680 1.660 1.660 3,007 +0.00(+0.30%)
Jun 06, 2018 1.655 1.655 1.655 1.655 700 -0.01(-0.32%)
Jun 05, 2018 1.650 1.660 1.650 1.660 605 -0.01(-0.82%)
Jun 04, 2018 1.680 1.681 1.640 1.674 15,276 -0.03(-1.53%)
Jun 01, 2018 1.670 1.700 1.670 1.700 9,978 +0.02(+1.46%)
May 31, 2018 1.680 1.690 1.600 1.676 18,860 -0.03(-2.01%)
May 30, 2018 1.591 1.720 1.590 1.710 66,037 +0.13(+8.22%)
May 29, 2018 1.580 1.580 1.580 1.580 1,906 -0.01(-0.63%)
May 25, 2018 1.590 1.590 1.590 0 +0.00(+0.25%)
May 24, 2018 1.586 1.586 1.586 1.586 240 -0.02(-1.12%)
May 23, 2018 1.620 1.620 1.604 1.604 608 -0.02(-1.19%)
May 22, 2018 1.670 1.670 1.610 1.623 17,940 -0.05(-2.80%)
May 21, 2018 1.668 1.680 1.641 1.670 25,496 +0.01(+0.60%)
May 18, 2018 1.720 1.720 1.588 1.660 17,202 -0.06(-3.57%)
May 17, 2018 1.570 1.810 1.570 1.721 144,659 +0.17(+11.06%)
May 16, 2018 1.540 1.600 1.540 1.550 21,453 +0.01(+0.65%)
May 15, 2018 1.520 1.540 1.520 1.540 6,550 +0.04(+2.67%)
May 14, 2018 1.520 1.520 1.500 1.500 3,925 -0.03(-1.95%)
May 11, 2018 1.538 1.540 1.530 1.530 5,200 -0.02(-1.30%)
May 10, 2018 1.530 1.560 1.530 1.550 48,686 +0.02(+1.31%)
May 09, 2018 1.530 1.530 1.520 1.530 7,603 -0.00(-0.01%)
May 08, 2018 1.610 1.610 1.530 1.530 19,652 +0.01(+0.66%)
May 07, 2018 1.500 1.530 1.490 1.520 74,629 +0.04(+2.70%)
May 04, 2018 1.480 1.480 1.480 1.480 510 +0.01(+0.69%)
May 03, 2018 1.380 1.470 1.380 1.470 956 -0.03(-2.00%)
May 02, 2018 1.500 1.511 1.480 1.500 41,896 +0.02(+1.53%)
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.