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 )

2.060 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2019 1.618 1.648 1.569 1.609 46,184 +0.02(+1.23%)
Dec 30, 2019 1.579 1.589 1.569 1.589 18,234 -0.03(-1.82%)
Dec 27, 2019 1.628 1.631 1.599 1.618 13,559 +0.03(+1.85%)
Dec 26, 2019 1.609 1.609 1.579 1.589 16,818 +0.01(+0.62%)
Dec 24, 2019 1.579 1.579 1.579 1.579 3,364 +0.00(+0.00%)
Dec 23, 2019 1.579 1.600 1.579 1.579 3,006 -0.00(-0.20%)
Dec 20, 2019 1.618 1.618 1.579 1.582 18,962 -0.02(-1.03%)
Dec 19, 2019 1.599 1.599 1.599 1.599 203 +0.00(+0.01%)
Dec 18, 2019 1.599 1.599 1.599 1.599 205 +0.02(+1.24%)
Dec 17, 2019 1.579 1.579 1.579 1.579 7 +0.00(+0.00%)
Dec 16, 2019 1.540 1.599 1.540 1.579 59,501 -0.00(-0.10%)
Dec 13, 2019 1.584 1.591 1.570 1.581 5,709 +0.00(+0.10%)
Dec 12, 2019 1.569 1.588 1.569 1.579 9,186 +0.04(+2.55%)
Dec 11, 2019 1.589 1.589 1.530 1.540 18,251 -0.01(-0.63%)
Dec 10, 2019 1.560 1.579 1.550 1.550 36,347 -0.01(-0.96%)
Dec 09, 2019 1.554 1.569 1.554 1.565 714 +0.01(+0.97%)
Dec 06, 2019 1.540 1.550 1.540 1.550 6,015 +0.00(+0.00%)
Dec 05, 2019 1.569 1.569 1.550 1.550 6,222 -0.02(-1.25%)
Dec 04, 2019 1.564 1.569 1.564 1.569 8,666 +0.02(+1.27%)
Dec 03, 2019 1.521 1.550 1.521 1.550 14,892 -0.00(-0.32%)
Dec 02, 2019 1.550 1.591 1.550 1.555 30,113 -0.04(-2.28%)
Nov 29, 2019 1.520 1.596 1.520 1.591 18,657 +0.06(+3.97%)
Nov 27, 2019 1.540 1.560 1.526 1.530 16,312 -0.01(-0.64%)
Nov 26, 2019 1.540 1.540 1.540 1.540 1,019 +0.01(+0.65%)
Nov 25, 2019 1.498 1.530 1.498 1.530 4,301 +0.04(+2.62%)
Nov 22, 2019 1.491 1.498 1.491 1.491 3,670 -0.02(-1.30%)
Nov 21, 2019 1.511 1.511 1.511 1.511 14 +0.00(+0.00%)
Nov 20, 2019 1.511 1.511 1.511 1.511 66 +0.00(+0.00%)
Nov 19, 2019 1.511 1.511 1.511 1.511 541 -0.03(-1.87%)
Nov 18, 2019 1.539 1.539 1.539 1.539 254 +0.03(+1.91%)
Nov 15, 2019 1.569 1.569 1.511 1.511 4,078 +0.00(+0.00%)
Nov 14, 2019 1.511 1.511 1.511 1.511 2,039 -0.07(-4.35%)
Nov 13, 2019 1.570 1.580 1.570 1.579 3,361 +0.02(+1.21%)
Nov 12, 2019 1.559 1.569 1.550 1.560 11,929 +0.02(+1.17%)
Nov 11, 2019 1.521 1.542 1.521 1.542 1,206 +0.04(+2.76%)
Nov 08, 2019 1.550 1.550 1.501 1.501 3,262 -0.06(-3.77%)
Nov 07, 2019 1.559 1.559 1.559 1.559 2,039 -0.01(-0.63%)
Nov 06, 2019 1.550 1.569 1.550 1.569 1,643 +0.02(+1.27%)
Nov 05, 2019 1.496 1.557 1.496 1.550 40,383 +0.08(+5.33%)
Nov 04, 2019 1.520 1.520 1.452 1.471 611 -0.04(-2.60%)
Nov 01, 2019 1.510 1.511 1.510 1.511 1,019 +0.07(+4.76%)
Oct 31, 2019 1.481 1.478 1.442 1.442 3,058 +0.02(+1.38%)
Oct 30, 2019 1.471 1.471 1.422 1.422 11,112 -0.01(-0.68%)
Oct 29, 2019 1.432 1.432 101 +0.00(+0.00%)
Oct 28, 2019 1.493 1.493 1.432 1.432 9,645 -0.04(-2.67%)
Oct 25, 2019 1.484 1.496 1.471 1.471 1,631 -0.01(-0.66%)
Oct 24, 2019 1.481 1.501 1.481 1.481 9,562 +0.00(+0.00%)
Oct 23, 2019 1.481 1.520 1.481 1.481 3,315 -0.01(-0.66%)
Oct 22, 2019 1.481 1.496 1.481 1.491 1,632 -0.00(-0.13%)
Oct 21, 2019 1.493 1.493 1.493 1.493 111 +0.00(+0.13%)
Oct 18, 2019 1.471 1.498 1.471 1.491 2,752 -0.01(-0.65%)
Oct 17, 2019 1.501 1.501 1 +0.00(+0.00%)
Oct 16, 2019 1.501 1.501 1.501 1.501 2,517 -0.02(-1.29%)
Oct 15, 2019 1.511 1.520 1.511 1.520 343 +0.03(+1.97%)
Oct 14, 2019 1.511 1.520 1.491 1.491 1,536 -0.04(-2.31%)
Oct 11, 2019 1.526 1.526 1.526 1.526 1,121 +0.02(+1.04%)
Oct 09, 2019 1.511 1.511 1.511 0 +0.00(+0.00%)
Oct 08, 2019 1.511 1.518 1.511 1.511 2,346 +0.01(+0.65%)
Oct 07, 2019 1.550 1.552 1.501 1.501 4,695 -0.05(-3.17%)
Oct 04, 2019 1.569 1.569 1.550 1.550 4,281 -0.02(-1.25%)
Oct 03, 2019 1.569 1.569 34 +0.00(+0.00%)
Oct 02, 2019 1.569 1.584 1.511 1.569 17,515 +0.00(+0.00%)
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.