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 17, 2024 1.610 1.612 1.600 1.610 6,539 +0.01(+0.62%)
May 16, 2024 1.630 1.630 1.600 1.600 4,762 -0.00(-0.01%)
May 15, 2024 1.600 1.610 1.600 1.600 5,751 -0.05(-3.04%)
May 14, 2024 1.680 1.680 1.640 1.650 1,244 +0.00(+0.02%)
May 13, 2024 1.690 1.700 1.650 1.650 1,874 -0.02(-0.90%)
May 10, 2024 1.680 1.700 1.665 1.665 4,225 +0.01(+0.30%)
May 09, 2024 1.617 1.662 1.600 1.660 6,171 +0.06(+4.08%)
May 08, 2024 1.590 1.605 1.590 1.595 2,082 +0.00(+0.00%)
May 07, 2024 1.600 1.600 1.590 1.595 3,229 -0.01(-0.32%)
May 06, 2024 1.620 1.620 1.600 1.600 992 -0.03(-2.13%)
May 03, 2024 1.580 1.635 1.580 1.635 978 -0.03(-1.85%)
May 02, 2024 1.620 1.666 1.620 1.666 568 +0.10(+6.10%)
May 01, 2024 1.607 1.607 1.570 1.570 2,829 -0.02(-1.26%)
Apr 30, 2024 1.590 1.620 1.590 1.590 551 +0.00(+0.00%)
Apr 29, 2024 1.580 1.660 1.580 1.590 8,338 -0.03(-1.85%)
Apr 26, 2024 1.680 1.680 1.610 1.620 2,206 +0.02(+1.25%)
Apr 25, 2024 1.630 1.680 1.580 1.600 10,008 +0.02(+1.27%)
Apr 24, 2024 1.600 1.600 1.580 1.580 628 -0.09(-5.20%)
Apr 23, 2024 1.650 1.680 1.620 1.667 21,696 +0.05(+2.88%)
Apr 22, 2024 1.625 1.625 1.620 1.620 732 -0.02(-1.22%)
Apr 19, 2024 1.640 1.640 1.590 1.640 2,415 +0.05(+3.14%)
Apr 18, 2024 1.635 1.635 1.590 1.590 4,834 +0.01(+0.63%)
Apr 16, 2024 1.580 218 -0.05(-3.07%)
Apr 15, 2024 1.620 1.649 1.600 1.630 17,702 +0.04(+2.52%)
Apr 12, 2024 1.610 1.620 1.590 1.590 16,566 +0.01(+0.63%)
Apr 11, 2024 1.580 1.603 1.550 1.580 17,107 -0.02(-1.25%)
Apr 10, 2024 1.590 1.603 1.590 1.600 8,610 +0.01(+0.63%)
Apr 09, 2024 1.590 1.648 1.580 1.590 9,456 -0.05(-3.05%)
Apr 08, 2024 1.570 1.640 1.530 1.640 20,455 +0.02(+1.24%)
Apr 05, 2024 1.670 1.670 1.610 1.620 4,004 -0.05(-2.94%)
Apr 04, 2024 1.625 1.669 1.625 1.669 2,326 +0.04(+2.39%)
Apr 03, 2024 1.630 1.694 1.590 1.630 35,965 -0.00(-0.01%)
Apr 02, 2024 1.600 1.630 1.580 1.630 14,955 +0.04(+2.28%)
Apr 01, 2024 1.600 1.610 1.580 1.594 12,418 +0.01(+0.87%)
Mar 28, 2024 1.580 1.610 1.560 1.580 4,030 -0.01(-0.94%)
Mar 27, 2024 1.595 1.595 1.595 1.595 202 -0.01(-0.31%)
Mar 26, 2024 1.600 1.600 1.600 1.600 433 +0.05(+3.23%)
Mar 25, 2024 1.630 1.630 1.540 1.550 15,639 -0.05(-3.13%)
Mar 22, 2024 1.580 1.630 1.580 1.600 4,044 -0.03(-1.83%)
Mar 21, 2024 1.630 1.630 1.610 1.630 3,229 +0.05(+3.16%)
Mar 20, 2024 1.630 1.630 1.580 1.580 2,967 -0.04(-2.47%)
Mar 19, 2024 1.640 1.640 1.620 1.620 1,889 +0.02(+1.25%)
Mar 18, 2024 1.630 1.634 1.600 1.600 2,339 +0.00(+0.00%)
Mar 15, 2024 1.600 1.640 1.600 1.600 7,546 +0.02(+1.27%)
Mar 14, 2024 1.580 1.580 1.580 1.580 252 +0.01(+0.64%)
Mar 13, 2024 1.600 1.600 1.570 1.570 3,580 -0.01(-0.63%)
Mar 12, 2024 1.590 1.590 1.580 1.580 2,119 +0.00(+0.00%)
Mar 11, 2024 1.520 1.580 1.520 1.580 3,499 +0.00(+0.00%)
Mar 08, 2024 1.580 1.597 1.580 1.580 3,946 +0.00(+0.00%)
Mar 07, 2024 1.540 1.586 1.540 1.580 8,181 +0.00(+0.00%)
Mar 06, 2024 1.590 1.600 1.571 1.580 4,978 +0.02(+1.28%)
Mar 05, 2024 1.550 1.640 1.550 1.560 14,737 +0.01(+0.65%)
Mar 04, 2024 1.580 1.580 1.540 1.550 21,627 -0.03(-1.90%)
Mar 01, 2024 1.600 1.600 1.580 1.580 2,259 +0.00(+0.00%)
Feb 29, 2024 1.610 1.610 1.580 1.580 5,351 +0.01(+0.64%)
Feb 28, 2024 1.570 1.600 1.560 1.570 9,760 -0.02(-1.26%)
Feb 27, 2024 1.590 1.590 1.570 1.590 6,179 +0.01(+0.63%)
Feb 26, 2024 1.585 1.595 1.580 1.580 11,422 +0.01(+0.64%)
Feb 23, 2024 1.570 1.620 1.570 1.570 13,450 +0.00(+0.00%)
Feb 22, 2024 1.600 1.646 1.570 1.570 19,864 -0.03(-1.81%)
Feb 21, 2024 1.590 1.630 1.590 1.599 2,614 +0.02(+1.10%)
Feb 20, 2024 1.660 1.660 1.580 1.582 5,190 -0.03(-1.76%)
Feb 16, 2024 1.580 1.650 1.580 1.610 20,844 -0.00(-0.01%)
Feb 15, 2024 1.610 1.610 1.610 1.610 1,499 -0.00(-0.09%)
Feb 14, 2024 1.600 1.660 1.600 1.611 5,497 +0.02(+1.35%)
Feb 13, 2024 1.590 1.590 1.590 1.590 924 -0.06(-3.55%)
Feb 12, 2024 1.649 1.649 1.649 1.649 578 +0.01(+0.45%)
Feb 09, 2024 1.590 1.641 1.590 1.641 10,565 +0.04(+2.58%)
Feb 08, 2024 1.620 1.620 1.600 1.600 604 -0.01(-0.63%)
Feb 07, 2024 1.630 1.633 1.610 1.610 6,043 -0.05(-3.01%)
Feb 06, 2024 1.630 1.660 1.630 1.660 1,597 +0.03(+1.84%)
Feb 05, 2024 1.620 1.630 1.620 1.630 764 -0.03(-1.93%)
Feb 02, 2024 1.630 1.662 1.620 1.662 1,854 +0.01(+0.51%)
Feb 01, 2024 1.580 1.653 1.580 1.653 10,984 -0.05(-2.74%)
Jan 31, 2024 1.700 1.700 1.700 1.700 2,123 +0.05(+2.91%)
Jan 30, 2024 1.630 1.700 1.630 1.652 3,211 -0.01(-0.75%)
Jan 29, 2024 1.700 1.700 1.665 1.665 3,304 +0.04(+2.74%)
Jan 26, 2024 1.620 1.620 1.620 1.620 1,513 +0.01(+0.56%)
Jan 25, 2024 1.680 1.680 1.610 1.611 3,153 -0.07(-4.11%)
Jan 24, 2024 1.620 1.680 1.610 1.680 4,399 +0.06(+3.68%)
Jan 23, 2024 1.632 1.632 1.620 1.620 1,786 +0.00(+0.02%)
Jan 22, 2024 1.642 1.642 1.620 1.620 783 +0.01(+0.62%)
Jan 19, 2024 1.660 1.670 1.610 1.610 6,169 -0.06(-3.59%)
Jan 18, 2024 1.670 1.700 1.670 1.670 7,294 +0.00(+0.00%)
Jan 17, 2024 1.672 1.672 1.670 1.670 5,117 +0.00(+0.00%)
Jan 16, 2024 1.660 1.750 1.660 1.670 3,961 +0.01(+0.60%)
Jan 12, 2024 1.670 1.700 1.660 1.660 5,562 -0.02(-1.19%)
Jan 10, 2024 1.680 166 -0.04(-2.33%)
Jan 09, 2024 1.681 1.750 1.680 1.720 6,205 +0.04(+2.38%)
Jan 08, 2024 1.670 1.730 1.670 1.680 3,049 -0.04(-2.60%)
Jan 05, 2024 1.725 1.725 1.725 1.725 1,138 -0.01(-0.43%)
Jan 04, 2024 1.720 1.750 1.700 1.732 13,330 +0.03(+1.90%)
Jan 03, 2024 1.670 1.710 1.610 1.700 30,015 +0.03(+1.80%)
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.