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 )

2.040 -0.020 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Feb 26, 2021 2.334 2.746 2.286 2.501 158,636 +0.17(+7.14%)
Feb 25, 2021 2.334 2.334 2.276 2.334 22,838 +0.01(+0.42%)
Feb 24, 2021 2.246 2.325 2.246 2.325 17,016 +0.07(+3.04%)
Feb 23, 2021 2.227 2.266 2.139 2.256 15,304 -0.03(-1.43%)
Feb 22, 2021 2.236 2.316 2.128 2.289 13,385 +0.01(+0.57%)
Feb 19, 2021 2.187 2.276 1.965 2.276 21,613 +0.05(+2.20%)
Feb 18, 2021 2.334 2.334 2.197 2.227 32,608 -0.10(-4.22%)
Feb 17, 2021 2.276 2.334 2.217 2.325 53,923 +0.07(+3.04%)
Feb 16, 2021 2.276 2.305 2.223 2.256 34,288 -0.01(-0.43%)
Feb 12, 2021 2.207 2.266 2.187 2.266 27,017 +0.08(+3.59%)
Feb 11, 2021 2.109 2.236 2.109 2.187 22,982 +0.08(+3.72%)
Feb 10, 2021 2.207 2.240 2.030 2.109 21,342 -0.10(-4.44%)
Feb 09, 2021 2.158 2.207 2.109 2.207 18,373 +0.05(+2.27%)
Feb 08, 2021 2.050 2.158 2.021 2.158 39,732 +0.14(+6.80%)
Feb 05, 2021 1.962 2.021 1.962 2.021 33,643 +0.02(+0.98%)
Feb 04, 2021 1.873 2.001 1.873 2.001 23,534 +0.10(+5.30%)
Feb 03, 2021 1.883 1.942 1.873 1.900 24,725 -0.01(-0.46%)
Feb 02, 2021 1.913 1.913 1.876 1.909 9,180 +0.04(+1.90%)
Feb 01, 2021 1.864 1.883 1.766 1.873 18,701 +0.01(+0.53%)
Jan 29, 2021 1.854 1.952 1.854 1.864 21,409 +0.02(+1.06%)
Jan 28, 2021 1.952 1.952 1.716 1.844 41,579 -0.12(-6.01%)
Jan 27, 2021 2.030 2.030 1.962 1.962 32,010 -0.08(-3.84%)
Jan 26, 2021 2.040 2.060 2.021 2.040 11,838 +0.02(+0.82%)
Jan 25, 2021 2.079 2.079 2.011 2.024 23,299 -0.02(-1.17%)
Jan 22, 2021 1.962 2.070 1.944 2.047 27,017 +0.02(+0.94%)
Jan 21, 2021 2.021 2.073 1.756 2.028 80,080 +0.04(+1.86%)
Jan 20, 2021 1.864 2.060 1.864 1.991 38,226 +0.13(+6.85%)
Jan 19, 2021 1.913 1.913 1.824 1.864 16,148 -0.01(-0.52%)
Jan 15, 2021 1.824 1.893 1.795 1.873 20,084 +0.01(+0.53%)
Jan 14, 2021 1.746 1.864 1.746 1.864 31,700 +0.11(+6.14%)
Jan 13, 2021 1.746 1.775 1.726 1.756 24,029 -0.01(-0.56%)
Jan 12, 2021 1.952 1.952 1.736 1.766 23,671 +0.03(+1.70%)
Jan 11, 2021 1.736 1.972 1.658 1.736 104,995 -0.13(-6.84%)
Jan 08, 2021 1.913 2.021 1.805 1.864 50,058 -0.07(-3.55%)
Jan 07, 2021 1.834 2.011 1.766 1.932 43,110 +0.15(+8.64%)
Jan 06, 2021 1.716 1.779 1.716 1.779 34,746 +0.04(+2.46%)
Jan 05, 2021 1.697 1.736 1.687 1.736 53,491 +0.04(+2.34%)
Jan 04, 2021 1.667 1.697 1.618 1.696 39,968 +0.02(+1.16%)
Dec 31, 2020 1.677 1.677 1.677 54,496 +0.01(+0.57%)
Dec 30, 2020 1.658 1.667 1.599 1.667 54,496 +0.08(+4.94%)
Dec 29, 2020 1.648 1.667 1.550 1.589 27,324 -0.06(-3.57%)
Dec 28, 2020 1.658 1.667 1.569 1.648 22,395 +0.02(+1.20%)
Dec 24, 2020 1.658 1.658 1.599 1.628 10,501 +0.05(+3.11%)
Dec 23, 2020 1.628 1.667 1.569 1.579 23,639 -0.03(-1.90%)
Dec 22, 2020 1.569 1.618 1.569 1.610 27,570 +0.01(+0.68%)
Dec 21, 2020 1.628 1.628 1.569 1.599 28,308 -0.01(-0.61%)
Dec 18, 2020 1.618 1.618 1.550 1.609 24,468 +0.04(+2.50%)
Dec 17, 2020 1.658 1.658 1.520 1.569 48,383 -0.06(-3.61%)
Dec 16, 2020 1.550 1.658 1.501 1.628 58,493 +0.09(+5.73%)
Dec 15, 2020 1.609 1.611 1.501 1.540 67,474 -0.07(-4.27%)
Dec 14, 2020 1.609 1.677 1.609 1.609 195,500 -0.01(-0.32%)
Dec 11, 2020 1.609 1.658 1.609 1.614 10,195 -0.00(-0.29%)
Dec 10, 2020 1.638 1.646 1.616 1.618 20,469 -0.02(-1.07%)
Dec 09, 2020 1.658 1.658 1.609 1.636 19,995 -0.01(-0.72%)
Dec 08, 2020 1.667 1.697 1.618 1.648 94,382 -0.01(-0.59%)
Dec 07, 2020 1.609 1.677 1.599 1.658 131,091 +0.08(+4.97%)
Dec 04, 2020 1.599 1.606 1.530 1.579 39,659 +0.00(+0.31%)
Dec 03, 2020 1.569 1.589 1.530 1.574 41,090 +0.01(+0.94%)
Dec 02, 2020 1.569 1.569 1.525 1.560 4,533 +0.03(+1.92%)
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.