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 (%)
Aug 30, 2019 1.600 1.600 1.599 1.600 6,800 +0.03(+1.91%)
Aug 29, 2019 1.550 1.570 1.550 1.570 1,440 +0.04(+2.61%)
Aug 28, 2019 1.570 1.570 1.500 1.530 6,159 -0.05(-3.16%)
Aug 27, 2019 1.690 1.690 1.580 1.580 7,935 -0.00(-0.01%)
Aug 26, 2019 1.590 1.590 1.580 1.580 1,710 +0.00(+0.01%)
Aug 23, 2019 1.510 1.580 1.500 1.580 8,700 -0.07(-4.24%)
Aug 22, 2019 1.650 1.650 56 +0.00(+0.00%)
Aug 21, 2019 1.640 1.650 1.640 1.650 6,418 +0.05(+3.12%)
Aug 20, 2019 1.600 1.600 1.600 1.600 51 +0.00(+0.00%)
Aug 19, 2019 1.520 1.640 1.500 1.600 35,726 +0.05(+3.23%)
Aug 16, 2019 1.540 1.550 1.540 1.550 2,400 +0.02(+1.15%)
Aug 15, 2019 1.540 1.540 1.530 1.532 2,901 -0.01(-0.34%)
Aug 14, 2019 1.538 1.538 1.538 1.538 3 +0.00(+0.00%)
Aug 13, 2019 1.585 1.640 1.538 1.538 678 -0.03(-2.21%)
Aug 12, 2019 1.640 1.640 1.572 1.572 365 -0.07(-4.12%)
Aug 08, 2019 1.640 1.640 1.640 0 +0.12(+7.89%)
Aug 07, 2019 1.520 1.520 1.520 1.520 615 +0.00(+0.16%)
Aug 06, 2019 1.518 1.518 50 +0.00(+0.00%)
Aug 05, 2019 1.520 1.520 1.518 1.518 9,149 -0.00(-0.16%)
Aug 02, 2019 1.560 1.575 1.520 1.520 10,000 -0.09(-5.59%)
Aug 01, 2019 1.600 1.618 1.600 1.610 10,345 -0.01(-0.62%)
Jul 31, 2019 1.610 1.620 1.600 1.620 1,588 +0.02(+1.25%)
Jul 30, 2019 1.590 1.610 1.590 1.600 4,002 +0.01(+0.63%)
Jul 29, 2019 1.620 1.620 1.590 1.590 1,352 +0.02(+1.27%)
Jul 26, 2019 1.560 1.610 1.560 1.570 10,300 +0.01(+0.64%)
Jul 25, 2019 1.470 1.570 1.470 1.560 2,354 -0.03(-1.69%)
Jul 23, 2019 1.587 1.587 1.587 0 -0.02(-1.44%)
Jul 22, 2019 1.710 1.710 1.610 1.610 13,395 +0.04(+2.55%)
Jul 19, 2019 1.569 1.570 1.567 1.570 5,300 -0.06(-3.81%)
Jul 18, 2019 1.579 1.632 1.579 1.632 6,224 +0.03(+2.01%)
Jul 17, 2019 1.568 1.650 1.564 1.600 7,998 +0.01(+0.63%)
Jul 16, 2019 1.590 1.590 1.590 1.590 1,002 -0.05(-3.05%)
Jul 15, 2019 1.620 1.640 1.619 1.640 4,606 +0.03(+1.86%)
Jul 12, 2019 1.570 1.610 1.570 1.610 5,500 +0.01(+0.63%)
Jul 11, 2019 1.580 1.600 1.570 1.600 2,354 +0.02(+1.27%)
Jul 10, 2019 1.650 1.650 1.580 1.580 25,404 -0.06(-3.66%)
Jul 09, 2019 1.620 1.650 1.620 1.640 11,050 +0.02(+1.23%)
Jul 08, 2019 1.620 1.650 1.570 1.620 51,209 +0.01(+0.38%)
Jul 05, 2019 1.570 1.614 1.570 1.614 6,100 +0.02(+1.50%)
Jul 03, 2019 1.610 1.610 1.574 1.590 1,900 -0.02(-1.24%)
Jul 02, 2019 1.530 1.610 1.530 1.610 10,813 +0.02(+1.26%)
Jul 01, 2019 1.589 1.590 1.528 1.590 2,595 +0.03(+2.07%)
Jun 28, 2019 1.490 1.575 1.490 1.558 5,500 +0.07(+4.55%)
Jun 26, 2019 1.490 1.490 1.490 0 -0.01(-0.67%)
Jun 25, 2019 1.480 1.510 1.477 1.500 14,776 -0.05(-3.23%)
Jun 24, 2019 1.550 1.570 1.550 1.550 2,260 +0.00(+0.00%)
Jun 20, 2019 1.550 1.550 1.550 0 +0.01(+0.65%)
Jun 19, 2019 1.530 1.540 1.530 1.540 11,105 +0.01(+0.65%)
Jun 18, 2019 1.530 1.530 1.530 1.530 2,003 +0.06(+4.08%)
Jun 17, 2019 1.470 1.470 1 +0.00(+0.00%)
Jun 14, 2019 1.450 1.470 1.450 1.470 43,400 -0.02(-1.34%)
Jun 13, 2019 1.520 1.540 1.480 1.490 11,427 -0.07(-4.49%)
Jun 12, 2019 1.560 1.560 1.560 1.560 102 +0.00(+0.00%)
Jun 11, 2019 1.560 1.560 1.560 1.560 73 +0.00(+0.00%)
Jun 10, 2019 1.540 1.560 1.450 1.560 47,382 +0.06(+4.00%)
Jun 07, 2019 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jun 06, 2019 1.510 1.510 1.500 1.500 4,608 -0.01(-0.66%)
Jun 05, 2019 1.530 1.530 1.490 1.510 15,387 -0.01(-0.66%)
Jun 04, 2019 1.520 1.520 1.520 1.520 426 -0.04(-2.56%)
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.