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 (%)
Mar 31, 2017 1.230 1.324 1.197 1.275 58,044 +0.04(+3.18%)
Mar 30, 2017 1.275 1.275 1.177 1.236 28,088 -0.08(-5.97%)
Mar 29, 2017 1.314 1.314 1.314 1.314 101 +0.06(+4.69%)
Mar 28, 2017 1.265 1.282 1.256 1.256 2,166 +0.01(+0.79%)
Mar 27, 2017 1.256 1.256 1.246 1.246 2,345 -0.01(-0.78%)
Mar 24, 2017 1.265 1.265 1.256 1.256 1,328 -0.01(-0.78%)
Mar 23, 2017 1.275 1.275 1.265 1.265 5,450 -0.01(-0.77%)
Mar 22, 2017 1.275 1.314 1.256 1.275 25,490 +0.04(+3.18%)
Mar 21, 2017 1.275 1.314 1.236 1.236 25,147 -0.05(-3.82%)
Mar 20, 2017 1.363 1.383 1.236 1.285 38,030 -0.02(-1.50%)
Mar 17, 2017 1.256 1.324 1.256 1.305 25,855 +0.02(+1.53%)
Mar 16, 2017 1.324 1.393 1.275 1.285 43,467 +0.02(+1.55%)
Mar 15, 2017 1.265 1.295 1.265 1.265 12,229 -0.08(-5.67%)
Mar 13, 2017 1.341 1.341 1.341 0 -0.00(-0.18%)
Mar 10, 2017 1.373 1.373 1.324 1.344 32,717 -0.06(-4.20%)
Mar 09, 2017 1.364 1.403 1.363 1.403 309 +0.04(+2.88%)
Mar 08, 2017 1.373 1.412 1.363 1.363 719 -0.04(-2.80%)
Mar 07, 2017 1.334 1.412 1.325 1.403 8,971 +0.01(+0.70%)
Mar 06, 2017 1.412 1.432 1.373 1.393 11,148 +0.00(+0.00%)
Mar 03, 2017 1.403 1.422 1.393 1.393 5,607 -0.01(-0.70%)
Mar 02, 2017 1.373 1.432 1.363 1.403 12,375 +0.07(+5.15%)
Mar 01, 2017 1.334 1.387 1.334 1.334 1,921 -0.02(-1.45%)
Feb 28, 2017 1.373 1.373 1.354 1.354 6,423 -0.03(-2.13%)
Feb 27, 2017 1.344 1.452 1.344 1.383 13,677 +0.00(+0.20%)
Feb 24, 2017 1.412 1.451 1.354 1.380 21,289 -0.01(-0.90%)
Feb 23, 2017 1.383 1.393 1.383 1.393 1,121 -0.02(-1.39%)
Feb 22, 2017 1.412 1.412 1.354 1.412 25,182 +0.00(+0.00%)
Feb 21, 2017 1.373 1.442 1.363 1.412 30,075 +0.04(+2.86%)
Feb 17, 2017 1.373 1.373 1.373 0 +0.02(+1.45%)
Feb 16, 2017 1.275 1.412 1.275 1.354 35,685 -0.04(-2.82%)
Feb 15, 2017 1.393 1.393 1.393 1.393 200 -0.01(-0.70%)
Feb 14, 2017 1.393 1.422 1.393 1.403 611 +0.00(+0.00%)
Feb 10, 2017 1.403 1.403 1.403 0 +0.02(+1.42%)
Feb 09, 2017 1.285 1.471 1.265 1.383 78,201 +0.00(+0.00%)
Feb 08, 2017 1.393 1.432 1.314 1.383 9,859 +0.05(+3.68%)
Feb 07, 2017 1.324 1.403 1.314 1.334 37,620 -0.04(-2.86%)
Feb 06, 2017 1.363 1.373 1.305 1.373 54,351 +0.04(+2.94%)
Feb 03, 2017 1.314 1.393 1.314 1.334 9,605 -0.02(-1.45%)
Feb 02, 2017 1.373 1.422 1.285 1.354 73,764 +0.00(+0.00%)
Feb 01, 2017 1.265 1.432 1.246 1.354 517,627 -0.05(-3.50%)
Jan 31, 2017 1.412 1.412 1.334 1.403 11,654 +0.00(+0.00%)
Jan 30, 2017 1.403 1.481 1.334 1.403 87,576 -0.00(-0.34%)
Jan 27, 2017 1.373 1.491 1.354 1.407 93,874 -0.01(-1.04%)
Jan 26, 2017 1.295 1.422 1.216 1.422 54,098 +0.00(+0.00%)
Jan 25, 2017 1.398 1.422 1.398 1.422 5,811 +0.02(+1.40%)
Jan 24, 2017 1.383 1.422 1.360 1.403 15,271 +0.01(+0.70%)
Jan 23, 2017 1.324 1.403 1.275 1.393 59,737 +0.02(+1.43%)
Jan 20, 2017 1.295 1.452 1.295 1.373 216,367 +0.09(+6.73%)
Jan 19, 2017 1.285 1.295 1.275 1.287 5,817 -0.01(-0.63%)
Jan 18, 2017 1.285 1.295 1.177 1.295 69,608 +0.02(+1.54%)
Jan 17, 2017 1.187 1.356 1.187 1.275 19,481 +0.12(+10.17%)
Jan 13, 2017 1.157 1.157 1.157 0 -0.03(-2.48%)
Jan 12, 2017 1.177 1.226 1.157 1.187 36,786 -0.03(-2.42%)
Jan 11, 2017 1.157 1.334 1.138 1.216 144,347 +0.04(+3.33%)
Jan 10, 2017 1.246 1.246 1.128 1.177 85,130 -0.00(-0.01%)
Jan 09, 2017 1.177 1.187 1.030 1.177 93,523 -0.02(-1.63%)
Jan 06, 2017 1.216 1.275 1.197 1.197 99,715 +0.04(+3.39%)
Jan 05, 2017 1.216 1.285 1.118 1.157 187,721 -0.01(-0.84%)
Jan 04, 2017 1.162 1.216 1.118 1.167 60,712 -0.01(-0.83%)
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.