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 (%)
Sep 30, 2019 1.579 1.607 1.569 1.569 3,986 -0.05(-3.02%)
Sep 27, 2019 1.618 1.618 1.618 1.618 101 +0.00(+0.00%)
Sep 26, 2019 1.618 1.618 1.618 1.618 115 +0.05(+3.12%)
Sep 25, 2019 1.570 1.628 1.569 1.569 4,514 +0.02(+1.27%)
Sep 24, 2019 1.587 1.587 1.550 1.550 8,983 +0.02(+1.28%)
Sep 23, 2019 1.581 1.581 1.530 1.530 1,444 +0.00(+0.00%)
Sep 20, 2019 1.562 1.564 1.520 1.530 9,685 +0.01(+0.65%)
Sep 19, 2019 1.569 1.569 1.520 1.520 9,257 -0.05(-3.12%)
Sep 18, 2019 1.520 1.574 1.520 1.569 3,796 +0.05(+3.23%)
Sep 17, 2019 1.569 1.574 1.520 1.520 2,283 -0.09(-5.49%)
Sep 16, 2019 1.618 1.618 1.594 1.609 3,626 -0.01(-0.61%)
Sep 13, 2019 1.604 1.618 1.604 1.618 203 +0.05(+3.13%)
Sep 11, 2019 1.569 1.569 1.569 0 -0.05(-3.03%)
Sep 10, 2019 1.609 1.618 1.570 1.618 1,258 +0.05(+3.13%)
Sep 09, 2019 1.569 1.569 2 +0.00(+0.00%)
Sep 06, 2019 1.628 1.628 1.569 1.569 407 -0.06(-3.61%)
Sep 05, 2019 1.609 1.628 1.558 1.628 13,866 +0.02(+1.31%)
Sep 04, 2019 1.603 1.607 1.601 1.607 2,548 -0.00(-0.09%)
Sep 03, 2019 1.569 1.609 1.569 1.609 9,936 +0.04(+2.50%)
Aug 30, 2019 1.569 1.569 1.569 1.569 6,932 +0.03(+1.91%)
Aug 29, 2019 1.520 1.540 1.520 1.540 1,468 +0.04(+2.61%)
Aug 28, 2019 1.540 1.540 1.471 1.501 6,279 -0.05(-3.17%)
Aug 27, 2019 1.658 1.658 1.550 1.550 8,089 -0.00(-0.01%)
Aug 26, 2019 1.560 1.560 1.550 1.550 1,743 +0.00(+0.01%)
Aug 23, 2019 1.481 1.550 1.471 1.550 8,869 -0.07(-4.24%)
Aug 22, 2019 1.618 1.618 57 +0.00(+0.00%)
Aug 21, 2019 1.609 1.618 1.609 1.618 6,543 +0.05(+3.13%)
Aug 20, 2019 1.569 1.569 1.569 1.569 51 +0.00(+0.00%)
Aug 19, 2019 1.491 1.608 1.471 1.569 36,423 +0.05(+3.23%)
Aug 16, 2019 1.511 1.520 1.511 1.520 2,446 +0.02(+1.15%)
Aug 15, 2019 1.511 1.511 1.501 1.503 2,957 -0.01(-0.34%)
Aug 14, 2019 1.508 1.508 1.508 1.508 3 +0.00(+0.00%)
Aug 13, 2019 1.555 1.609 1.508 1.508 691 -0.03(-2.21%)
Aug 12, 2019 1.609 1.609 1.542 1.542 372 -0.07(-4.12%)
Aug 08, 2019 1.609 1.609 1.609 0 +0.12(+7.89%)
Aug 07, 2019 1.491 1.491 1.491 1.491 627 +0.00(+0.16%)
Aug 06, 2019 1.489 1.489 50 +0.00(+0.00%)
Aug 05, 2019 1.491 1.491 1.489 1.489 9,327 -0.00(-0.16%)
Aug 02, 2019 1.530 1.545 1.491 1.491 10,195 -0.09(-5.59%)
Aug 01, 2019 1.569 1.587 1.569 1.579 10,546 -0.01(-0.62%)
Jul 31, 2019 1.579 1.589 1.569 1.589 1,618 +0.02(+1.25%)
Jul 30, 2019 1.560 1.579 1.560 1.569 4,080 +0.01(+0.63%)
Jul 29, 2019 1.589 1.589 1.560 1.560 1,378 +0.02(+1.27%)
Jul 26, 2019 1.530 1.579 1.530 1.540 10,501 +0.01(+0.64%)
Jul 25, 2019 1.442 1.540 1.442 1.530 2,399 -0.03(-1.69%)
Jul 23, 2019 1.556 1.556 1.556 0 -0.02(-1.44%)
Jul 22, 2019 1.677 1.677 1.579 1.579 13,656 +0.04(+2.55%)
Jul 19, 2019 1.538 1.540 1.537 1.540 5,403 -0.06(-3.81%)
Jul 18, 2019 1.549 1.601 1.549 1.601 6,345 +0.03(+2.01%)
Jul 17, 2019 1.538 1.618 1.534 1.569 8,154 +0.01(+0.63%)
Jul 16, 2019 1.560 1.560 1.560 1.560 1,021 -0.05(-3.05%)
Jul 15, 2019 1.589 1.609 1.588 1.609 4,695 +0.03(+1.86%)
Jul 12, 2019 1.540 1.579 1.540 1.579 5,607 +0.01(+0.63%)
Jul 11, 2019 1.550 1.569 1.540 1.569 2,399 +0.02(+1.27%)
Jul 10, 2019 1.618 1.618 1.550 1.550 25,899 -0.06(-3.66%)
Jul 09, 2019 1.589 1.618 1.589 1.609 11,265 +0.02(+1.23%)
Jul 08, 2019 1.589 1.618 1.540 1.589 52,208 +0.01(+0.38%)
Jul 05, 2019 1.540 1.583 1.540 1.583 6,219 +0.02(+1.50%)
Jul 03, 2019 1.579 1.579 1.544 1.560 1,937 -0.02(-1.24%)
Jul 02, 2019 1.501 1.579 1.501 1.579 11,024 +0.02(+1.26%)
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.