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 )

1.960 -0.100 (-4.85%)
Streaming Delayed Price Updated: 2:48 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 31, 2012 1.785 1.795 1.687 1.795 4,700 +0.03(+1.66%)
May 30, 2012 1.795 1.854 1.756 1.766 9,705 -0.06(-3.22%)
May 29, 2012 1.834 1.834 1.717 1.824 8,574 -0.03(-1.59%)
May 25, 2012 1.854 1.854 1.726 1.854 19,276 -0.05(-2.58%)
May 24, 2012 1.815 1.922 1.795 1.903 3,439 +0.08(+4.30%)
May 22, 2012 1.785 1.824 1.824 1.824 5,505 +0.02(+1.09%)
May 21, 2012 1.736 1.805 1.736 1.805 4,395 +0.04(+2.22%)
May 17, 2012 1.766 1.766 1.766 1.766 2,140 -0.02(-1.09%)
May 16, 2012 1.785 1.785 1.785 1.785 946 +0.00(+0.00%)
May 15, 2012 1.795 1.805 1.785 1.785 1,223 +0.00(+0.00%)
May 14, 2012 1.785 1.785 1.784 1.785 2,967 -0.02(-1.08%)
May 11, 2012 1.815 1.816 1.805 1.805 6,640 -0.08(-4.17%)
May 10, 2012 1.815 1.913 1.716 1.883 10,855 +0.10(+5.49%)
May 09, 2012 1.913 1.913 1.785 1.785 6,402 -0.14(-7.14%)
May 08, 2012 2.021 2.021 1.922 1.922 10,041 -0.14(-6.67%)
May 07, 2012 2.079 2.079 1.993 2.060 5,982 -0.04(-1.87%)
May 04, 2012 2.060 2.128 2.021 2.099 1,741 +0.05(+2.59%)
May 03, 2012 2.109 2.109 2.046 2.046 917 -0.08(-3.87%)
May 02, 2012 2.128 2.128 2.128 2.128 815 -0.01(-0.46%)
May 01, 2012 2.168 2.168 2.138 2.138 3,050 -0.03(-1.36%)
Apr 30, 2012 2.050 2.168 2.031 2.168 9,469 +0.14(+6.76%)
Apr 27, 2012 2.030 2.060 2.021 2.030 3,160 +0.01(+0.49%)
Apr 26, 2012 2.040 2.138 1.903 2.021 5,083 -0.04(-1.90%)
Apr 25, 2012 2.138 2.138 2.060 2.060 1,835 +0.04(+1.94%)
Apr 24, 2012 2.079 2.079 1.844 2.021 16,162 +0.02(+0.99%)
Apr 23, 2012 1.913 2.060 1.913 2.001 16,605 +0.08(+4.08%)
Apr 20, 2012 1.922 1.922 1.922 1.922 3,211 -0.01(-0.51%)
Apr 19, 2012 1.834 1.932 1.834 1.932 8,279 +0.04(+2.07%)
Apr 17, 2012 1.903 1.893 1.893 1.893 3,262 -0.00(-0.12%)
Apr 16, 2012 1.903 1.903 1.883 1.895 1,823 -0.01(-0.39%)
Apr 13, 2012 1.903 1.903 1.903 1.903 10,297 +0.00(+0.00%)
Apr 12, 2012 1.883 1.903 1.883 1.903 6,682 +0.04(+2.11%)
Apr 11, 2012 1.864 1.864 1.844 1.864 5,334 +0.03(+1.60%)
Apr 09, 2012 1.844 1.834 1.834 1.834 8,869 +0.04(+2.19%)
Apr 05, 2012 1.903 1.903 1.785 1.795 5,607 -0.11(-5.67%)
Apr 04, 2012 1.883 1.922 1.883 1.903 25,690 +0.03(+1.59%)
Apr 03, 2012 1.864 1.873 1.844 1.873 19,574 +0.01(+0.51%)
Apr 02, 2012 1.893 1.893 1.775 1.864 21,981 -0.05(-2.56%)
Mar 30, 2012 1.844 1.913 1.775 1.913 15,400 +0.05(+2.63%)
Mar 29, 2012 1.893 1.913 1.863 1.864 8,508 -0.11(-5.47%)
Mar 28, 2012 1.972 1.972 1.844 1.972 8,772 -0.02(-0.98%)
Mar 27, 2012 1.942 2.011 1.903 1.991 11,301 +0.06(+3.05%)
Mar 26, 2012 1.981 1.981 1.775 1.932 19,645 -0.08(-3.90%)
Mar 23, 2012 2.001 2.011 1.972 2.011 22,141 +0.00(+0.16%)
Mar 22, 2012 1.981 2.008 1.967 2.008 1,532 -0.00(-0.16%)
Mar 21, 2012 2.020 2.021 1.972 2.011 2,248 +0.06(+3.01%)
Mar 20, 2012 1.942 2.011 1.942 1.952 8,574 -0.06(-2.92%)
Mar 19, 2012 1.883 2.040 1.883 2.011 101,432 +0.17(+9.05%)
Mar 16, 2012 1.766 1.844 1.766 1.844 58,665 +0.09(+5.02%)
Mar 15, 2012 1.766 1.766 1.726 1.756 48,855 -0.01(-0.56%)
Mar 14, 2012 1.746 1.766 1.726 1.766 14,082 +0.02(+1.12%)
Mar 13, 2012 1.726 1.756 1.726 1.746 4,688 +0.04(+2.30%)
Mar 12, 2012 1.667 1.707 1.667 1.707 1,661 +0.04(+2.40%)
Mar 09, 2012 1.648 1.667 1.648 1.667 2,364 +0.02(+1.15%)
Mar 08, 2012 1.648 1.648 1.648 1.648 5,066 -0.00(-0.01%)
Mar 07, 2012 1.677 1.677 1.648 1.648 2,663 -0.04(-2.27%)
Mar 06, 2012 1.648 1.686 1.648 1.686 3,606 +0.02(+1.12%)
Mar 05, 2012 1.667 1.667 1.658 1.667 5,126 -0.02(-1.16%)
Mar 02, 2012 1.697 1.697 1.648 1.687 7,435 +0.01(+0.58%)
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.