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: 6:30 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 (%)
May 31, 2017 1.216 1.216 1.167 1.177 2,984 +0.00(+0.00%)
May 30, 2017 1.206 1.206 1.177 1.177 203 +0.02(+1.70%)
May 26, 2017 1.265 1.265 1.157 1.157 55,778 -0.04(-3.28%)
May 25, 2017 1.226 1.226 1.089 1.197 50,735 +0.00(+0.00%)
May 24, 2017 1.256 1.256 1.197 1.197 7,793 +0.00(+0.00%)
May 23, 2017 1.275 1.275 1.197 1.197 2,462 +0.00(+0.00%)
May 22, 2017 1.197 1.206 1.197 1.197 692 -0.01(-0.58%)
May 19, 2017 1.204 1.204 1.204 1.204 1,233 -0.04(-3.38%)
May 18, 2017 1.197 1.283 1.197 1.246 9,314 +0.05(+4.10%)
May 17, 2017 1.225 1.226 1.197 1.197 7,636 -0.02(-1.61%)
May 16, 2017 1.246 1.265 1.197 1.216 105,135 -0.03(-2.66%)
May 15, 2017 1.275 1.275 1.248 1.250 1,713 -0.01(-0.48%)
May 10, 2017 1.256 1.256 1.256 0 -0.04(-3.03%)
May 09, 2017 1.285 1.295 1.256 1.295 13,435 +0.03(+2.33%)
May 08, 2017 1.265 1.295 1.246 1.265 17,891 +0.01(+0.78%)
May 05, 2017 1.256 1.256 1.256 1.256 407 -0.03(-2.29%)
May 04, 2017 1.285 1.285 1.285 1.285 315 +0.03(+2.63%)
May 03, 2017 1.226 1.295 1.226 1.252 1,146 -0.05(-4.03%)
May 01, 2017 1.305 5 +0.03(+2.31%)
Apr 28, 2017 1.305 1.305 1.275 1.275 6,015 -0.03(-2.26%)
Apr 27, 2017 1.275 1.316 1.275 1.305 17,637 -0.03(-2.06%)
Apr 26, 2017 1.324 1.332 1.324 1.332 3,179 +0.01(+0.59%)
Apr 25, 2017 1.324 1.324 1.324 1.324 2,161 -0.03(-2.17%)
Apr 24, 2017 1.363 1.363 1.297 1.354 21,993 +0.03(+2.22%)
Apr 21, 2017 1.285 1.363 1.177 1.324 48,223 +0.04(+3.05%)
Apr 20, 2017 1.335 1.346 1.275 1.285 20,463 -0.04(-3.32%)
Apr 19, 2017 1.256 1.329 1.256 1.329 10,197 +0.04(+3.43%)
Apr 18, 2017 1.285 1.285 1.285 1.285 2,039 -0.08(-5.75%)
Apr 17, 2017 1.261 1.363 1.246 1.363 17,049 +0.04(+2.96%)
Apr 13, 2017 1.334 1.334 1.324 1.324 621 +0.01(+0.74%)
Apr 12, 2017 1.265 1.363 1.148 1.314 57,973 -0.02(-1.46%)
Apr 11, 2017 1.187 1.354 1.156 1.334 37,609 +0.07(+5.43%)
Apr 10, 2017 1.275 1.275 1.265 1.265 1,605 +0.01(+0.78%)
Apr 06, 2017 1.256 1.256 1.256 0 -0.02(-1.54%)
Apr 05, 2017 1.304 1.304 1.275 1.275 203 +0.01(+0.78%)
Apr 04, 2017 1.216 1.304 1.216 1.265 15,496 -0.02(-1.53%)
Apr 03, 2017 1.305 1.305 1.256 1.285 10,192 +0.01(+0.77%)
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%)
Jan 03, 2017 1.226 1.226 1.050 1.177 76,133 -0.02(-1.64%)
Dec 30, 2016 1.197 1.197 1.197 0 +0.03(+2.52%)
Dec 29, 2016 1.148 1.167 1.148 1.167 917 +0.04(+3.48%)
Dec 28, 2016 1.128 1.128 1.128 1.128 101 -0.01(-0.86%)
Dec 23, 2016 1.138 1.138 1.138 0 -0.04(-3.33%)
Dec 22, 2016 1.197 1.206 1.000 1.177 57,672 -0.05(-3.78%)
Dec 21, 2016 1.216 1.223 1.187 1.223 4,995 +0.02(+1.39%)
Dec 20, 2016 1.256 1.256 1.157 1.206 8,589 -0.01(-0.81%)
Dec 19, 2016 1.148 1.305 1.108 1.216 150,913 +0.03(+2.48%)
Dec 16, 2016 1.148 1.236 1.148 1.187 93,904 +0.02(+1.68%)
Dec 15, 2016 1.236 1.256 1.079 1.167 91,327 -0.06(-4.80%)
Dec 14, 2016 1.197 1.255 1.197 1.226 3,160 +0.00(+0.00%)
Dec 13, 2016 1.216 1.265 1.206 1.226 13,631 +0.01(+0.81%)
Dec 12, 2016 1.216 1.216 1.216 1.216 101 -0.01(-0.80%)
Dec 09, 2016 1.265 1.265 1.226 1.226 3,568 +0.05(+4.17%)
Dec 08, 2016 1.197 1.197 1.167 1.177 4,812 -0.02(-1.64%)
Dec 07, 2016 1.175 1.226 1.167 1.197 4,355 -0.05(-3.94%)
Dec 06, 2016 1.265 1.265 1.246 1.246 497 +0.02(+1.60%)
Dec 05, 2016 1.246 1.246 1.226 1.226 420 +0.04(+3.31%)
Dec 02, 2016 1.167 1.187 1.167 1.187 2,752 -0.02(-1.63%)
Dec 01, 2016 1.226 1.226 1.206 1.206 8,054 -0.02(-1.60%)
Nov 30, 2016 1.226 1.226 1.226 1.226 126 +0.02(+1.63%)
Nov 29, 2016 1.247 1.247 1.157 1.206 18,657 -0.05(-3.91%)
Nov 28, 2016 1.296 1.296 1.226 1.256 7,390 +0.02(+1.59%)
Nov 25, 2016 1.236 1.236 1.236 1.236 101 +0.00(+0.00%)
Nov 23, 2016 1.236 1.236 1.236 0 -0.01(-0.79%)
Nov 22, 2016 1.275 1.285 1.226 1.246 36,438 -0.03(-2.31%)
Nov 21, 2016 1.275 1.295 1.236 1.275 43,300 +0.05(+4.00%)
Nov 18, 2016 1.295 1.305 1.216 1.226 12,689 -0.04(-3.10%)
Nov 17, 2016 1.257 1.275 1.256 1.265 3,058 +0.01(+0.55%)
Nov 16, 2016 1.303 1.305 1.258 1.258 1,859 +0.02(+1.83%)
Nov 15, 2016 1.305 1.305 1.236 1.236 5,517 -0.06(-4.55%)
Nov 14, 2016 1.324 1.324 1.295 1.295 3,642 -0.03(-2.22%)
Nov 11, 2016 1.329 1.329 1.324 1.324 5,611 -0.05(-3.57%)
Nov 09, 2016 1.373 10 +0.00(+0.00%)
Nov 08, 2016 1.380 1.383 1.353 1.373 8,094 +0.03(+2.19%)
Nov 07, 2016 1.414 1.414 1.334 1.344 10,357 -0.02(-1.44%)
Nov 04, 2016 1.349 1.422 1.349 1.363 2,752 -0.01(-0.71%)
Nov 03, 2016 1.383 1.412 1.354 1.373 30,684 +0.00(+0.00%)
Nov 02, 2016 1.432 1.432 1.373 1.373 7,850 +0.00(+0.00%)
Nov 01, 2016 1.383 1.383 1.373 1.373 11,520 +0.02(+1.45%)
Oct 31, 2016 1.432 1.461 1.354 1.354 22,327 -0.08(-5.48%)
Oct 28, 2016 1.401 1.432 1.344 1.432 31,745 +0.06(+4.34%)
Oct 27, 2016 1.354 1.403 1.354 1.372 10,653 +0.02(+1.39%)
Oct 26, 2016 1.354 1.373 1.305 1.354 8,461 -0.02(-1.43%)
Oct 25, 2016 1.314 1.442 1.314 1.373 9,406 +0.06(+4.48%)
Oct 21, 2016 1.324 1.324 1.295 1.314 91 -0.05(-3.60%)
Oct 20, 2016 1.432 1.481 1.324 1.363 71,885 -0.03(-2.11%)
Oct 19, 2016 1.334 1.470 1.333 1.393 37,110 +0.08(+5.97%)
Oct 18, 2016 1.265 1.314 1.246 1.314 11,214 +0.06(+4.69%)
Oct 14, 2016 1.246 1.256 1.246 1.256 3 +0.00(+0.00%)
Oct 13, 2016 1.256 1.256 1.256 1.256 2,059 +0.02(+1.47%)
Oct 12, 2016 1.262 1.265 1.237 1.237 5,456 -0.02(-1.45%)
Oct 11, 2016 1.256 1.256 1.246 1.256 2,242 -0.01(-0.78%)
Oct 10, 2016 1.295 1.295 1.256 1.265 18,962 -0.05(-3.72%)
Oct 06, 2016 1.295 1.314 1.314 1.314 6,830 +0.01(+0.75%)
Oct 05, 2016 1.285 1.305 1.285 1.305 512 +0.00(+0.00%)
Oct 04, 2016 1.305 1.333 1.305 1.305 816 +0.00(+0.00%)
Oct 03, 2016 1.314 1.314 1.295 1.305 1,835 +0.03(+2.31%)
Sep 30, 2016 1.256 1.275 1.236 1.275 50,606 +0.03(+2.36%)
Sep 29, 2016 1.246 1.246 1.236 1.246 30,298 +0.02(+1.60%)
Sep 28, 2016 1.226 1.226 1.226 1.226 101 +0.00(+0.00%)
Sep 27, 2016 1.246 1.246 1.226 1.226 1,529 -0.01(-0.79%)
Sep 26, 2016 1.256 1.256 1.229 1.236 2,650 -0.01(-0.79%)
Sep 23, 2016 1.246 1.246 1.246 1.246 3,921 +0.01(+0.79%)
Sep 22, 2016 1.256 1.265 1.236 1.236 35,377 -0.02(-1.56%)
Sep 20, 2016 1.256 1.256 1.256 1.256 101 +0.01(+0.79%)
Sep 19, 2016 1.236 1.246 1.236 1.246 19,982 +0.01(+0.79%)
Sep 16, 2016 1.236 1.236 1.236 1.236 101 +0.00(+0.00%)
Sep 15, 2016 1.236 1.236 1.236 1.236 101 +0.00(+0.00%)
Sep 14, 2016 1.227 1.236 1.227 1.236 1,427 +0.00(+0.00%)
Sep 13, 2016 1.226 1.236 1.226 1.236 8,054 +0.00(+0.00%)
Sep 12, 2016 1.236 1.236 1.236 1.236 101 +0.00(+0.06%)
Sep 09, 2016 1.236 1.236 1.235 1.235 2,285 -0.01(-0.84%)
Sep 08, 2016 1.236 1.246 1.236 1.246 713 +0.00(+0.00%)
Sep 07, 2016 1.246 1.246 1.236 1.246 4,055 -0.01(-0.78%)
Sep 06, 2016 1.256 1.256 1.256 1.256 918 +0.00(+0.00%)
Sep 02, 2016 1.256 1.256 1.256 1.256 101 +0.00(+0.00%)
Sep 01, 2016 1.256 1.256 1.256 1.256 719 +0.00(+0.00%)
Aug 31, 2016 1.222 1.256 1.222 1.256 4,625 +0.02(+1.59%)
Aug 30, 2016 1.226 1.236 1.226 1.236 1,121 -0.01(-0.78%)
Aug 29, 2016 1.216 1.246 1.216 1.246 10,246 -0.01(-0.79%)
Aug 26, 2016 1.256 1.256 1.256 1.256 1,733 +0.00(+0.00%)
Aug 25, 2016 1.256 1.256 1.249 1.256 4,271 +0.00(+0.08%)
Aug 24, 2016 1.255 1.255 1.255 1.255 796 -0.00(-0.08%)
Aug 23, 2016 1.226 1.256 1.226 1.256 9,685 +0.02(+1.59%)
Aug 22, 2016 1.197 1.236 1.177 1.236 69,686 +0.04(+3.28%)
Aug 19, 2016 1.226 1.236 1.197 1.197 21,109 -0.06(-4.63%)
Aug 18, 2016 1.226 1.256 1.226 1.255 17,127 +0.05(+4.00%)
Aug 16, 2016 1.216 1.206 1.206 1.206 17,229 -0.02(-1.60%)
Aug 15, 2016 1.216 1.226 1.216 1.226 30,840 +0.00(+0.00%)
Aug 12, 2016 1.226 1.228 1.226 1.226 54,668 +0.00(+0.00%)
Aug 11, 2016 1.178 1.226 1.178 1.226 1,936 +0.00(+0.00%)
Aug 10, 2016 1.216 1.226 1.206 1.226 17,036 +0.00(+0.00%)
Aug 09, 2016 1.216 1.226 1.206 1.226 55,195 +0.02(+1.63%)
Aug 08, 2016 1.148 1.256 1.148 1.206 200,983 +0.11(+9.82%)
Aug 05, 2016 1.187 1.190 1.074 1.099 16,789 -0.02(-1.75%)
Aug 04, 2016 1.177 1.177 1.108 1.118 10,623 +0.01(+0.88%)
Aug 03, 2016 1.128 1.128 1.059 1.108 8,971 +0.00(+0.00%)
Aug 02, 2016 1.059 1.206 1.050 1.108 146,558 +0.05(+4.63%)
Aug 01, 2016 1.128 1.128 1.030 1.059 14,260 -0.06(-5.26%)
Jul 29, 2016 1.069 1.148 1.030 1.118 107,217 +0.04(+3.73%)
Jul 28, 2016 1.069 1.078 1.069 1.078 2,039 -0.01(-0.98%)
Jul 27, 2016 1.117 1.118 1.040 1.089 14,675 +0.04(+3.73%)
Jul 26, 2016 1.060 1.090 1.050 1.050 6,830 -0.01(-0.93%)
Jul 22, 2016 1.118 1.059 1.059 1.059 3,262 -0.01(-0.85%)
Jul 21, 2016 1.099 1.099 1.068 1.068 986 -0.01(-0.97%)
Jul 20, 2016 1.076 1.079 1.059 1.079 10,806 +0.01(+0.92%)
Jul 19, 2016 1.069 1.089 1.069 1.069 7,352 +0.00(+0.00%)
Jul 18, 2016 1.079 1.082 1.069 1.069 2,160 +0.01(+0.94%)
Jul 15, 2016 1.059 1.074 1.030 1.059 12,743 -0.01(-0.93%)
Jul 14, 2016 1.096 1.096 1.059 1.069 2,653 -0.02(-1.81%)
Jul 13, 2016 1.091 1.091 1.089 1.089 10,859 -0.02(-1.76%)
Jul 12, 2016 1.099 1.108 1.099 1.108 419 -0.01(-0.88%)
Jul 11, 2016 1.089 1.118 1.089 1.118 1,366 +0.01(+0.96%)
Jul 08, 2016 1.079 1.108 1.079 1.108 1,484 +0.06(+5.83%)
Jul 06, 2016 1.050 1.047 1.047 1.047 305 -0.01(-1.20%)
Jul 05, 2016 1.059 1.069 1.059 1.059 2,965 +0.03(+2.86%)
Jul 01, 2016 0.9907 1.030 1.030 1.030 2,752 -0.05(-4.55%)
Jun 30, 2016 1.079 1.084 1.079 1.079 13,471 -0.02(-1.79%)
Jun 29, 2016 1.089 1.101 1.055 1.099 12,845 +0.03(+2.75%)
Jun 28, 2016 1.056 1.167 1.050 1.069 116,470 +0.02(+1.87%)
Jun 27, 2016 1.030 1.059 1.030 1.050 12,346 -0.01(-1.26%)
Jun 24, 2016 0.9514 1.079 0.9514 1.063 31,161 -0.03(-2.59%)
Jun 23, 2016 1.079 1.324 1.079 1.091 224,649 -0.02(-1.55%)
Jun 22, 2016 1.089 1.108 1.074 1.108 6,473 +0.07(+6.59%)
Jun 21, 2016 1.040 1.040 1.040 1.040 2,650 -0.05(-4.50%)
Jun 20, 2016 1.089 1.089 1.089 1.089 101 +0.07(+6.73%)
Jun 16, 2016 1.020 1.020 1.020 1.020 101 -0.04(-3.48%)
Jun 15, 2016 1.020 1.099 1.020 1.057 7,452 -0.04(-3.79%)
Jun 14, 2016 1.069 1.101 1.050 1.099 31,513 +0.00(+0.00%)
Jun 13, 2016 1.050 1.099 1.050 1.099 7,238 -0.00(-0.15%)
Jun 09, 2016 1.128 1.100 1.100 1.100 1,223 +0.00(+0.34%)
Jun 08, 2016 1.118 1.128 1.097 1.097 1,323 -0.02(-1.94%)
Jun 07, 2016 1.106 1.118 1.089 1.118 2,859 +0.04(+3.64%)
Jun 06, 2016 1.091 1.099 1.079 1.079 3,109 -0.06(-5.17%)
Jun 03, 2016 1.128 1.156 1.079 1.138 8,368 -0.04(-3.33%)
Jun 02, 2016 1.177 1.177 1.177 1.177 3,058 -0.04(-3.23%)
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.