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 )

2.020 -0.080 (-3.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2019 1.511 1.511 1.463 1.471 15,563 -0.03(-1.96%)
Apr 29, 2019 1.501 1.511 1.474 1.501 4,997 +0.05(+3.38%)
Apr 26, 2019 1.471 1.481 1.442 1.452 6,830 -0.03(-1.99%)
Apr 25, 2019 1.442 1.481 1.442 1.481 11,547 +0.04(+2.72%)
Apr 24, 2019 1.442 1.452 1.442 1.442 5,522 -0.01(-0.68%)
Apr 23, 2019 1.461 1.471 1.442 1.452 8,284 -0.03(-1.99%)
Apr 22, 2019 1.491 1.491 1.442 1.481 6,188 +0.01(+0.67%)
Apr 18, 2019 1.461 1.471 1.452 1.471 39,659 +0.00(+0.00%)
Apr 17, 2019 1.491 1.491 1.471 1.471 1,583 -0.01(-0.66%)
Apr 16, 2019 1.520 1.520 1.481 1.481 2,713 -0.03(-1.95%)
Apr 15, 2019 1.491 1.511 1.459 1.511 8,076 +0.03(+1.99%)
Apr 12, 2019 1.452 1.481 1.452 1.481 1,325 +0.02(+1.34%)
Apr 11, 2019 1.432 1.461 1.432 1.461 3,892 +0.03(+2.41%)
Apr 10, 2019 1.452 1.490 1.393 1.427 79,147 -0.07(-4.90%)
Apr 09, 2019 1.481 1.530 1.481 1.501 14,111 -0.03(-1.92%)
Apr 08, 2019 1.589 1.589 1.481 1.530 14,936 +0.07(+4.52%)
Apr 05, 2019 1.481 1.481 1.464 1.464 2,344 -0.03(-1.81%)
Apr 04, 2019 1.501 1.511 1.491 1.491 5,965 +0.00(+0.01%)
Apr 03, 2019 1.464 1.491 1.464 1.491 4,900 +0.08(+5.56%)
Apr 02, 2019 1.569 1.569 1.412 1.412 172,059 -0.05(-3.36%)
Apr 01, 2019 1.677 1.687 1.677 1.461 30,181 -0.22(-12.87%)
Mar 29, 2019 1.677 1.677 1.667 1.677 4,689 -0.01(-0.58%)
Mar 28, 2019 1.687 1.687 1.687 1.687 8 +0.00(+0.00%)
Mar 27, 2019 1.677 1.697 1.669 1.687 21,550 +0.02(+1.18%)
Mar 26, 2019 1.716 1.726 1.658 1.667 20,594 -0.06(-3.41%)
Mar 25, 2019 1.707 1.756 1.707 1.726 4,699 +0.03(+1.73%)
Mar 22, 2019 1.726 1.766 1.695 1.697 13,355 +0.00(+0.00%)
Mar 21, 2019 1.697 1.707 1.697 1.697 14,761 +0.03(+1.76%)
Mar 20, 2019 1.697 1.697 1.667 1.667 4,765 -0.05(-2.86%)
Mar 19, 2019 1.756 1.766 1.716 1.716 10,014 +0.01(+0.57%)
Mar 18, 2019 1.775 1.780 1.707 1.707 22,986 +0.00(+0.00%)
Mar 15, 2019 1.667 1.707 1.667 1.707 78,298 +0.03(+1.75%)
Mar 14, 2019 1.687 1.687 1.648 1.677 23,933 -0.01(-0.58%)
Mar 13, 2019 1.687 1.687 1.687 1.687 962 +0.00(+0.00%)
Mar 12, 2019 1.687 1.697 1.685 1.687 13,168 +0.00(+0.00%)
Mar 11, 2019 1.687 1.687 1.685 1.687 5,985 +0.00(+0.00%)
Mar 08, 2019 1.687 1.687 1.677 1.687 5,709 -0.01(-0.57%)
Mar 07, 2019 1.670 1.716 1.670 1.697 17,301 +0.01(+0.58%)
Mar 06, 2019 1.704 1.707 1.672 1.687 25,993 -0.02(-1.15%)
Mar 05, 2019 1.746 1.746 1.667 1.707 66,705 -0.04(-2.25%)
Mar 04, 2019 1.746 1.746 1.726 1.746 4,004 +0.01(+0.57%)
Mar 01, 2019 1.736 1.736 1.736 1.736 10,501 +0.00(+0.00%)
Feb 28, 2019 1.707 1.736 1.707 1.736 49,537 +0.07(+4.12%)
Feb 27, 2019 1.628 1.716 1.628 1.667 75,192 +0.02(+1.19%)
Feb 26, 2019 1.618 1.658 1.618 1.648 23,936 +0.01(+0.60%)
Feb 25, 2019 1.707 1.707 1.638 1.638 17,088 -0.07(-4.02%)
Feb 22, 2019 1.667 1.726 1.667 1.707 58,622 +0.01(+0.58%)
Feb 21, 2019 1.667 1.756 1.667 1.697 80,254 -0.17(-8.95%)
Feb 20, 2019 1.677 1.883 1.667 1.864 85,223 +0.19(+11.12%)
Feb 19, 2019 1.720 1.724 1.667 1.677 24,275 -0.03(-1.73%)
Feb 15, 2019 1.726 1.815 1.707 1.707 25,589 +0.01(+0.58%)
Feb 14, 2019 1.668 1.697 1.668 1.697 7,263 +0.02(+1.17%)
Feb 13, 2019 1.658 1.689 1.638 1.677 27,768 +0.00(+0.13%)
Feb 12, 2019 1.599 1.677 1.599 1.675 20,150 +0.08(+4.77%)
Feb 11, 2019 1.589 1.599 1.589 1.599 6,870 -0.01(-0.61%)
Feb 08, 2019 1.599 1.638 1.599 1.609 11,214 +0.02(+1.23%)
Feb 07, 2019 1.589 1.600 1.589 1.589 32,386 -0.01(-0.61%)
Feb 06, 2019 1.636 1.643 1.599 1.599 35,104 -0.04(-2.39%)
Feb 05, 2019 1.638 1.648 1.628 1.638 20,644 +0.00(+0.00%)
Feb 04, 2019 1.628 1.648 1.628 1.638 47,417 +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.