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: 6:30 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 (%)
May 29, 2015 1.265 1.265 1.236 1.236 1,325 +0.00(+0.00%)
May 28, 2015 1.236 1.236 1.236 1.236 305 +0.01(+0.80%)
May 26, 2015 1.206 1.226 1.226 1.226 1,019 +0.01(+0.81%)
May 22, 2015 1.138 1.216 1.216 1.216 1,631 +0.02(+1.64%)
May 21, 2015 1.275 1.275 1.177 1.197 3,231 +0.04(+3.30%)
May 20, 2015 1.158 1.158 1.158 1.158 1,019 -0.09(-7.01%)
May 19, 2015 1.187 1.256 1.187 1.246 11,385 +0.09(+7.64%)
May 14, 2015 1.108 1.157 1.157 1.157 2,039 -0.01(-0.85%)
May 12, 2015 1.108 1.167 1.167 1.167 5,199 -0.04(-3.25%)
May 11, 2015 1.197 1.206 1.197 1.206 611 +0.00(+0.00%)
May 08, 2015 1.216 1.216 1.187 1.206 407 +0.01(+0.82%)
May 06, 2015 1.177 1.197 1.197 1.197 713 +0.02(+1.67%)
May 04, 2015 1.177 1.177 1.177 1.177 15 +0.00(+0.00%)
Apr 30, 2015 1.157 1.177 1.177 1.177 1,325 +0.02(+1.70%)
Apr 29, 2015 1.148 1.157 1.128 1.157 1,123 +0.00(+0.00%)
Apr 24, 2015 1.157 1.157 1.157 1.157 713 +0.00(+0.01%)
Apr 23, 2015 1.099 1.157 1.099 1.157 2,823 +0.06(+5.35%)
Apr 22, 2015 1.099 1.099 1.099 1.099 1,937 +0.00(+0.00%)
Apr 21, 2015 1.108 1.108 1.099 1.099 2,234 -0.01(-0.89%)
Apr 20, 2015 1.102 1.113 1.102 1.108 611 +0.01(+0.89%)
Apr 17, 2015 1.108 1.108 1.099 1.099 1,427 -0.01(-0.89%)
Apr 16, 2015 1.118 1.118 1.108 1.108 4,319 +0.01(+0.89%)
Apr 15, 2015 1.157 1.157 1.099 1.099 2,783 -0.04(-3.45%)
Apr 14, 2015 1.148 1.157 1.128 1.138 2,145 +0.02(+2.20%)
Apr 13, 2015 1.167 1.167 1.108 1.113 5,445 -0.06(-5.22%)
Apr 10, 2015 1.246 1.246 1.175 1.175 6,527 -0.08(-6.45%)
Apr 09, 2015 1.242 1.275 1.236 1.256 3,685 +0.03(+2.40%)
Apr 08, 2015 1.108 1.285 1.108 1.226 60,169 +0.12(+10.64%)
Apr 07, 2015 1.108 1.108 1.108 1.108 683 +0.01(+0.87%)
Apr 06, 2015 1.108 1.108 1.079 1.099 9,833 +0.00(+0.00%)
Apr 02, 2015 1.099 1.099 1.099 1.099 101 +0.00(+0.01%)
Apr 01, 2015 1.099 1.099 1.098 1.098 1,355 -0.03(-2.62%)
Mar 31, 2015 1.167 1.187 1.110 1.128 3,060 -0.01(-1.01%)
Mar 30, 2015 1.139 1.139 1.139 1.139 1,019 -0.01(-0.71%)
Mar 27, 2015 1.148 1.148 1.148 1.148 105 +0.01(+0.86%)
Mar 25, 2015 1.128 1.138 1.138 1.138 5,709 +0.00(+0.00%)
Mar 24, 2015 1.118 1.148 1.118 1.138 4,923 +0.01(+0.87%)
Mar 23, 2015 1.187 1.187 1.128 1.128 1,937 -0.06(-4.96%)
Mar 20, 2015 1.197 1.197 1.138 1.187 17,167 -0.00(-0.25%)
Mar 19, 2015 1.190 1.190 1.190 1.190 1,839 -0.02(-1.38%)
Mar 18, 2015 1.206 1.206 1.206 1.206 203 -0.00(-0.01%)
Mar 16, 2015 1.216 1.216 1.206 1.207 18 +0.00(+0.01%)
Mar 13, 2015 1.206 1.206 1.206 1.206 323 -0.01(-0.81%)
Mar 11, 2015 1.197 1.216 1.216 1.216 4,180 +0.02(+1.64%)
Mar 10, 2015 1.197 1.200 1.197 1.197 1,596 -0.00(-0.29%)
Mar 09, 2015 1.197 1.226 1.197 1.200 5,555 -0.02(-1.33%)
Mar 06, 2015 1.206 1.216 1.206 1.216 1,033 +0.01(+0.81%)
Mar 05, 2015 1.206 1.206 1.206 1.206 101 +0.01(+0.82%)
Mar 04, 2015 1.205 1.206 1.197 1.197 509 -0.02(-1.61%)
Mar 02, 2015 1.216 1.216 1.216 1.216 203 +0.01(+0.81%)
Feb 26, 2015 1.216 1.206 1.206 1.206 815 +0.00(+0.00%)
Feb 25, 2015 1.197 1.206 1.177 1.206 7,021 +0.01(+0.53%)
Feb 24, 2015 1.216 1.216 1.200 1.200 6,219 -0.02(-1.33%)
Feb 23, 2015 1.216 1.216 1.187 1.216 7,542 -0.02(-1.58%)
Feb 20, 2015 1.256 1.256 1.236 1.236 2,534 +0.01(+0.79%)
Feb 18, 2015 1.236 1.226 1.226 1.226 10,501 -0.01(-0.80%)
Feb 17, 2015 1.226 1.236 1.226 1.236 2,056 +0.00(+0.01%)
Feb 13, 2015 1.187 1.236 1.236 1.236 2,039 +0.05(+4.13%)
Feb 12, 2015 1.216 1.256 1.167 1.187 12,611 -0.03(-2.42%)
Feb 11, 2015 1.246 1.265 1.216 1.216 5,368 -0.03(-2.36%)
Feb 10, 2015 1.226 1.246 1.206 1.246 1,487 +0.02(+1.60%)
Feb 06, 2015 1.236 1.226 1.226 1.226 509 -0.01(-0.79%)
Feb 05, 2015 1.256 1.265 1.216 1.236 788 -0.02(-1.56%)
Feb 04, 2015 1.236 1.256 1.216 1.256 5,241 +0.02(+1.59%)
Feb 03, 2015 1.236 1.246 1.216 1.236 1,324 +0.00(+0.00%)
Feb 02, 2015 1.236 1.236 1.226 1.236 6,932 +0.00(+0.00%)
Jan 30, 2015 1.197 1.236 1.197 1.236 3,002 +0.02(+1.61%)
Jan 29, 2015 1.226 1.236 1.206 1.216 7,850 -0.01(-0.80%)
Jan 28, 2015 1.256 1.256 1.216 1.226 3,670 -0.03(-2.34%)
Jan 27, 2015 1.216 1.256 1.206 1.256 1,937 +0.01(+0.79%)
Jan 26, 2015 1.256 1.256 1.206 1.246 2,372 -0.01(-1.01%)
Jan 23, 2015 1.275 1.275 1.216 1.258 3,675 -0.01(-0.54%)
Jan 22, 2015 1.265 1.265 1.265 1.265 101 -0.01(-0.77%)
Jan 21, 2015 1.256 1.275 1.187 1.275 2,039 +0.02(+1.56%)
Jan 20, 2015 1.226 1.256 1.187 1.256 1,176 +0.01(+0.79%)
Jan 16, 2015 1.277 1.277 1.226 1.246 5,404 -0.03(-2.31%)
Jan 15, 2015 1.305 1.314 1.275 1.275 3,874 -0.04(-2.98%)
Jan 14, 2015 1.275 1.324 1.275 1.314 9,186 +0.03(+2.29%)
Jan 13, 2015 1.314 1.324 1.275 1.285 4,710 +0.01(+0.77%)
Jan 12, 2015 1.246 1.363 1.246 1.275 2,929 +0.03(+2.36%)
Jan 09, 2015 1.275 1.285 1.236 1.246 5,369 -0.03(-2.31%)
Jan 08, 2015 1.265 1.275 1.265 1.275 1,325 +0.05(+4.00%)
Jan 07, 2015 1.216 1.226 1.216 1.226 611 +0.02(+1.63%)
Jan 06, 2015 1.216 1.229 1.187 1.206 1,223 -0.01(-0.81%)
Jan 05, 2015 1.187 1.246 1.187 1.216 1,568 -0.05(-3.88%)
Jan 02, 2015 1.226 1.265 1.216 1.265 1,019 -0.01(-0.77%)
Dec 31, 2014 1.226 1.275 1.275 1.275 5,097 +0.05(+4.00%)
Dec 30, 2014 1.226 1.265 1.157 1.226 4,736 -0.04(-3.10%)
Dec 29, 2014 1.216 1.305 1.148 1.265 33,900 +0.04(+3.20%)
Dec 26, 2014 1.177 1.246 1.177 1.226 2,676 -0.02(-1.58%)
Dec 24, 2014 1.246 1.246 1.246 1.246 2,344 -0.02(-1.54%)
Dec 23, 2014 1.295 1.295 1.256 1.265 13,888 -0.01(-0.77%)
Dec 22, 2014 1.315 1.315 1.258 1.275 15,170 -0.04(-2.99%)
Dec 19, 2014 1.305 1.334 1.288 1.314 3,161 +0.03(+2.29%)
Dec 18, 2014 1.265 1.295 1.236 1.285 6,500 +0.02(+1.56%)
Dec 17, 2014 1.265 1.295 1.249 1.265 4,938 +0.02(+1.56%)
Dec 16, 2014 1.226 1.265 1.226 1.246 21,332 +0.01(+0.80%)
Dec 15, 2014 1.246 1.256 1.226 1.236 8,522 +0.03(+2.44%)
Dec 12, 2014 1.206 1.206 1.206 1.206 101 -0.02(-1.59%)
Dec 11, 2014 1.237 1.237 1.216 1.226 6,368 -0.00(-0.01%)
Dec 10, 2014 1.216 1.246 1.216 1.226 2,741 -0.01(-0.79%)
Dec 09, 2014 1.226 1.236 1.226 1.236 2,326 +0.00(+0.00%)
Dec 08, 2014 1.236 1.236 1.236 1.236 305 +0.01(+0.80%)
Dec 05, 2014 1.236 1.236 1.226 1.226 10,297 +0.01(+0.81%)
Dec 04, 2014 1.265 1.265 1.216 1.216 1,285 -0.02(-1.59%)
Dec 03, 2014 1.235 1.256 1.235 1.236 9,030 +0.01(+0.81%)
Dec 02, 2014 1.236 1.236 1.206 1.226 8,837 +0.00(+0.00%)
Dec 01, 2014 1.236 1.236 1.216 1.226 5,371 -0.05(-3.85%)
Nov 28, 2014 1.226 1.275 1.226 1.275 3,364 +0.06(+4.84%)
Nov 26, 2014 1.226 1.216 1.216 1.216 3,874 -0.01(-0.80%)
Nov 25, 2014 1.226 1.226 1.216 1.226 2,782 +0.00(+0.00%)
Nov 24, 2014 1.226 1.236 1.216 1.226 6,010 -0.01(-0.79%)
Nov 21, 2014 1.216 1.246 1.197 1.236 42,126 -0.03(-2.33%)
Nov 20, 2014 1.216 1.265 1.197 1.265 23,330 +0.05(+4.03%)
Nov 19, 2014 1.256 1.295 1.157 1.216 60,187 -0.05(-3.88%)
Nov 18, 2014 1.295 1.354 1.256 1.265 59,703 -0.05(-3.73%)
Nov 17, 2014 1.334 1.344 1.275 1.314 10,848 +0.00(+0.00%)
Nov 14, 2014 1.314 1.354 1.314 1.314 2,381 +0.00(+0.00%)
Nov 13, 2014 1.305 1.412 1.285 1.314 6,608 +0.03(+2.29%)
Nov 12, 2014 1.295 1.314 1.275 1.285 26,755 -0.04(-2.96%)
Nov 11, 2014 1.275 1.354 1.148 1.324 96,295 +0.13(+10.66%)
Nov 10, 2014 1.246 1.246 1.177 1.197 6,850 -0.05(-3.94%)
Nov 07, 2014 1.246 1.249 1.246 1.246 560 +0.00(+0.00%)
Nov 06, 2014 1.275 1.275 1.236 1.246 6,729 -0.04(-3.05%)
Nov 05, 2014 1.295 1.295 1.265 1.285 4,461 -0.01(-0.76%)
Nov 04, 2014 1.295 1.295 1.295 1.295 407 +0.01(+0.76%)
Nov 03, 2014 1.275 1.297 1.256 1.285 13,444 -0.04(-2.96%)
Oct 31, 2014 1.305 1.324 1.246 1.324 2,650 +0.01(+0.75%)
Oct 30, 2014 1.314 1.314 1.275 1.314 2,217 -0.01(-0.74%)
Oct 29, 2014 1.285 1.324 1.256 1.324 8,337 +0.03(+2.27%)
Oct 28, 2014 1.285 1.324 1.256 1.295 5,598 -0.03(-2.22%)
Oct 27, 2014 1.295 1.324 1.226 1.324 7,136 +0.01(+0.75%)
Oct 24, 2014 1.324 1.334 1.305 1.314 1,452 +0.03(+2.29%)
Oct 23, 2014 1.334 1.373 1.265 1.285 3,727 -0.03(-2.24%)
Oct 22, 2014 1.275 1.354 1.275 1.314 9,691 +0.01(+0.75%)
Oct 21, 2014 1.354 1.354 1.305 1.305 1,829 +0.02(+1.53%)
Oct 20, 2014 1.246 1.305 1.246 1.285 7,034 -0.01(-0.76%)
Oct 17, 2014 1.265 1.324 1.265 1.295 4,116 +0.04(+3.12%)
Oct 16, 2014 1.206 1.265 1.206 1.256 7,312 +0.04(+3.23%)
Oct 15, 2014 1.246 1.275 1.177 1.216 3,297 +0.00(+0.00%)
Oct 14, 2014 1.314 1.314 1.177 1.216 13,046 -0.01(-0.80%)
Oct 13, 2014 1.246 1.295 1.226 1.226 7,054 -0.07(-5.30%)
Oct 10, 2014 1.295 1.393 1.285 1.295 6,472 -0.01(-0.75%)
Oct 09, 2014 1.334 1.344 1.305 1.305 3,118 -0.07(-5.24%)
Oct 08, 2014 1.324 1.383 1.324 1.377 3,313 +0.05(+3.97%)
Oct 07, 2014 1.403 1.403 1.319 1.324 29,562 -0.05(-3.57%)
Oct 06, 2014 1.422 1.422 1.351 1.373 2,869 +0.00(+0.00%)
Oct 03, 2014 1.373 1.393 1.373 1.373 20,922 +0.00(+0.00%)
Oct 02, 2014 1.422 1.422 1.349 1.373 2,523 -0.03(-2.10%)
Oct 01, 2014 1.373 1.432 1.373 1.403 14,263 -0.07(-4.67%)
Sep 30, 2014 1.432 1.471 1.383 1.471 2,650 +0.08(+5.63%)
Sep 29, 2014 1.432 1.432 1.373 1.393 4,021 -0.03(-2.07%)
Sep 26, 2014 1.422 1.432 1.412 1.422 1,165 -0.10(-6.45%)
Sep 25, 2014 1.432 1.520 1.383 1.520 34,458 +0.00(+0.00%)
Sep 24, 2014 1.442 1.520 1.422 1.520 2,613 +0.08(+5.44%)
Sep 23, 2014 1.393 1.452 1.393 1.442 3,575 -0.02(-1.34%)
Sep 22, 2014 1.481 1.481 1.461 1.461 672 -0.01(-0.67%)
Sep 19, 2014 1.471 1.471 1.471 1.471 211 -0.02(-1.32%)
Sep 18, 2014 1.520 1.520 1.471 1.491 5,424 +0.00(+0.00%)
Sep 17, 2014 1.530 1.530 1.452 1.491 36,192 +0.00(+0.00%)
Sep 16, 2014 1.530 1.530 1.491 1.491 1,353 +0.00(+0.00%)
Sep 15, 2014 1.511 1.530 1.481 1.491 4,900 -0.04(-2.56%)
Sep 12, 2014 1.530 1.530 1.530 1.530 114 -0.01(-0.64%)
Sep 11, 2014 1.540 1.540 1.540 1.540 101 +0.00(+0.00%)
Sep 10, 2014 1.511 1.540 1.511 1.540 305 +0.00(+0.00%)
Sep 09, 2014 1.589 1.589 1.540 1.540 1,835 -0.02(-1.26%)
Sep 08, 2014 1.599 1.599 1.560 1.560 4,156 +0.00(+0.00%)
Sep 05, 2014 1.569 1.569 1.560 1.560 203 +0.02(+1.27%)
Sep 04, 2014 1.520 1.560 1.511 1.540 12,166 -0.02(-1.26%)
Sep 03, 2014 1.520 1.569 1.501 1.560 26,911 +0.00(+0.00%)
Sep 02, 2014 1.491 1.579 1.491 1.560 5,291 -0.04(-2.45%)
Aug 29, 2014 1.560 1.599 1.599 1.599 2,752 +0.02(+1.24%)
Aug 28, 2014 1.511 1.579 1.501 1.579 8,783 +0.08(+5.23%)
Aug 27, 2014 1.579 1.579 1.501 1.501 33,239 -0.07(-4.38%)
Aug 26, 2014 1.579 1.579 1.564 1.569 1,835 +0.00(+0.00%)
Aug 25, 2014 1.520 1.569 1.520 1.569 7,156 +0.02(+1.27%)
Aug 22, 2014 1.560 1.560 1.501 1.550 815 -0.01(-0.63%)
Aug 21, 2014 1.550 1.560 1.550 1.560 13,049 +0.00(+0.00%)
Aug 20, 2014 1.520 1.560 1.540 1.560 203 +0.02(+1.27%)
Aug 19, 2014 1.520 1.569 1.520 1.540 25,909 +0.00(+0.00%)
Aug 18, 2014 1.569 1.579 1.520 1.540 9,175 -0.04(-2.48%)
Aug 15, 2014 1.569 1.579 1.569 1.579 5,811 +0.03(+1.90%)
Aug 14, 2014 1.520 1.550 1.520 1.550 509 +0.03(+1.93%)
Aug 13, 2014 1.452 1.550 1.452 1.520 60,575 +0.06(+4.03%)
Aug 11, 2014 1.501 1.461 1.461 1.461 3,262 -0.04(-2.61%)
Aug 07, 2014 1.560 1.501 1.501 1.501 21,919 -0.10(-6.14%)
Aug 06, 2014 1.599 1.599 1.599 1.599 2 +0.00(+0.00%)
Aug 05, 2014 1.618 1.618 1.403 1.599 7,916 +0.06(+3.82%)
Aug 04, 2014 1.618 1.618 1.540 1.540 1,160 -0.01(-0.63%)
Aug 01, 2014 1.511 1.618 1.511 1.550 937 -0.08(-4.82%)
Jul 31, 2014 1.597 1.628 1.405 1.628 10,698 +0.00(+0.00%)
Jul 30, 2014 1.540 1.638 1.491 1.628 8,391 +0.09(+5.73%)
Jul 29, 2014 1.510 1.520 1.481 1.540 4,898 +0.03(+1.95%)
Jul 28, 2014 1.540 1.540 1.491 1.511 2,140 +0.00(+0.00%)
Jul 25, 2014 1.540 1.540 1.482 1.511 1,325 -0.03(-1.91%)
Jul 24, 2014 1.422 1.540 1.422 1.540 12,771 +0.01(+0.64%)
Jul 23, 2014 1.491 1.530 1.442 1.530 27,077 +0.04(+2.63%)
Jul 22, 2014 1.442 1.491 1.412 1.491 9,529 +0.00(+0.00%)
Jul 21, 2014 1.530 1.530 1.442 1.491 52,300 -0.04(-2.56%)
Jul 18, 2014 1.530 1.530 1.530 1.530 1 +0.00(+0.00%)
Jul 17, 2014 1.383 1.530 1.383 1.530 5,277 +0.00(+0.00%)
Jul 16, 2014 1.530 1.530 1.471 1.530 2,364 -0.01(-0.64%)
Jul 15, 2014 1.442 1.540 1.442 1.540 9,190 +0.02(+1.29%)
Jul 14, 2014 1.511 1.530 1.481 1.520 4,653 +0.00(+0.00%)
Jul 11, 2014 1.530 1.530 1.511 1.520 31,014 -0.04(-2.52%)
Jul 10, 2014 1.560 1.560 1.560 1.560 203 +0.07(+4.61%)
Jul 09, 2014 1.550 1.550 1.481 1.491 29,106 -0.05(-3.18%)
Jul 08, 2014 1.403 1.540 1.403 1.540 15,659 +0.04(+2.61%)
Jul 07, 2014 1.403 1.540 1.403 1.501 4,159 +0.04(+2.68%)
Jul 03, 2014 1.461 1.461 1.461 1.461 6,320 +0.00(+0.00%)
Jul 02, 2014 1.393 1.461 1.383 1.461 2,957 +0.00(+0.07%)
Jul 01, 2014 1.452 1.461 1.452 1.460 2,650 +0.02(+1.29%)
Jun 30, 2014 1.324 1.442 1.324 1.442 16,517 +0.04(+2.80%)
Jun 27, 2014 1.373 1.422 1.363 1.403 611 -0.01(-0.69%)
Jun 26, 2014 1.383 1.422 1.344 1.412 4,640 -0.01(-0.69%)
Jun 24, 2014 1.422 1.422 1.422 1.422 1,019 +0.00(+0.00%)
Jun 23, 2014 1.393 1.422 1.393 1.422 611 -0.01(-0.68%)
Jun 19, 2014 1.412 1.432 1.432 1.432 3,262 +0.00(+0.00%)
Jun 18, 2014 1.375 1.432 1.375 1.432 3,364 -0.01(-0.68%)
Jun 17, 2014 1.393 1.442 1.393 1.442 8,983 +0.05(+3.52%)
Jun 16, 2014 1.393 1.393 1.344 1.393 611 +0.05(+3.64%)
Jun 13, 2014 1.383 1.383 1.344 1.344 2,535 -0.05(-3.51%)
Jun 12, 2014 1.383 1.393 1.376 1.393 2,471 +0.00(+0.00%)
Jun 11, 2014 1.344 1.393 1.334 1.393 20,267 +0.00(+0.07%)
Jun 10, 2014 1.392 1.403 1.392 1.392 5,097 +0.05(+3.58%)
Jun 06, 2014 1.334 1.344 1.334 1.344 1,427 -0.03(-2.14%)
Jun 04, 2014 1.373 1.373 1.373 1.373 0 -0.02(-1.41%)
Jun 03, 2014 1.452 1.452 1.354 1.393 12,824 -0.03(-2.07%)
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.