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 )

1.610 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2019 1.650 1.680 1.600 1.640 45,300 +0.02(+1.23%)
Dec 30, 2019 1.610 1.620 1.600 1.620 17,885 -0.03(-1.82%)
Dec 27, 2019 1.660 1.663 1.630 1.650 13,300 +0.03(+1.85%)
Dec 26, 2019 1.640 1.640 1.610 1.620 16,497 +0.01(+0.62%)
Dec 24, 2019 1.610 1.610 1.610 1.610 3,300 +0.00(+0.00%)
Dec 23, 2019 1.610 1.631 1.610 1.610 2,949 -0.00(-0.20%)
Dec 20, 2019 1.650 1.650 1.610 1.613 18,600 -0.02(-1.03%)
Dec 19, 2019 1.630 1.630 1.630 1.630 200 +0.00(+0.01%)
Dec 18, 2019 1.630 1.630 1.630 1.630 202 +0.02(+1.24%)
Dec 17, 2019 1.610 1.610 1.610 1.610 7 +0.00(+0.00%)
Dec 16, 2019 1.570 1.630 1.570 1.610 58,363 -0.00(-0.10%)
Dec 13, 2019 1.615 1.622 1.600 1.612 5,600 +0.00(+0.10%)
Dec 12, 2019 1.600 1.619 1.600 1.610 9,011 +0.04(+2.55%)
Dec 11, 2019 1.620 1.620 1.560 1.570 17,902 -0.01(-0.63%)
Dec 10, 2019 1.590 1.610 1.580 1.580 35,652 -0.02(-0.96%)
Dec 09, 2019 1.584 1.600 1.584 1.595 701 +0.02(+0.97%)
Dec 06, 2019 1.570 1.580 1.570 1.580 5,900 +0.00(+0.00%)
Dec 05, 2019 1.600 1.600 1.580 1.580 6,103 -0.02(-1.25%)
Dec 04, 2019 1.595 1.600 1.595 1.600 8,501 +0.02(+1.27%)
Dec 03, 2019 1.551 1.580 1.551 1.580 14,607 -0.00(-0.32%)
Dec 02, 2019 1.580 1.622 1.580 1.585 29,537 -0.04(-2.28%)
Nov 29, 2019 1.550 1.627 1.550 1.622 18,300 +0.06(+3.97%)
Nov 27, 2019 1.570 1.590 1.555 1.560 16,000 -0.01(-0.64%)
Nov 26, 2019 1.570 1.570 1.570 1.570 1,000 +0.01(+0.65%)
Nov 25, 2019 1.528 1.560 1.528 1.560 4,219 +0.04(+2.63%)
Nov 22, 2019 1.520 1.527 1.520 1.520 3,600 -0.02(-1.30%)
Nov 21, 2019 1.540 1.540 1.540 1.540 14 +0.00(+0.00%)
Nov 20, 2019 1.540 1.540 1.540 1.540 65 +0.00(+0.00%)
Nov 19, 2019 1.540 1.540 1.540 1.540 531 -0.03(-1.87%)
Nov 18, 2019 1.569 1.569 1.569 1.569 250 +0.03(+1.91%)
Nov 15, 2019 1.600 1.600 1.540 1.540 4,000 +0.00(+0.00%)
Nov 14, 2019 1.540 1.540 1.540 1.540 2,000 -0.07(-4.35%)
Nov 13, 2019 1.600 1.611 1.600 1.610 3,297 +0.02(+1.21%)
Nov 12, 2019 1.590 1.600 1.580 1.591 11,701 +0.02(+1.17%)
Nov 11, 2019 1.550 1.572 1.550 1.572 1,183 +0.04(+2.76%)
Nov 08, 2019 1.580 1.580 1.530 1.530 3,200 -0.06(-3.77%)
Nov 07, 2019 1.590 1.590 1.590 1.590 2,000 -0.01(-0.63%)
Nov 06, 2019 1.580 1.600 1.580 1.600 1,612 +0.02(+1.27%)
Nov 05, 2019 1.525 1.587 1.525 1.580 39,611 +0.08(+5.33%)
Nov 04, 2019 1.550 1.550 1.480 1.500 600 -0.04(-2.60%)
Nov 01, 2019 1.540 1.540 1.539 1.540 1,000 +0.07(+4.76%)
Oct 31, 2019 1.510 1.507 1.470 1.470 3,000 +0.02(+1.38%)
Oct 30, 2019 1.500 1.500 1.450 1.450 10,900 -0.01(-0.68%)
Oct 29, 2019 1.460 1.460 100 +0.00(+0.00%)
Oct 28, 2019 1.522 1.522 1.460 1.460 9,461 -0.04(-2.67%)
Oct 25, 2019 1.513 1.525 1.500 1.500 1,600 -0.01(-0.66%)
Oct 24, 2019 1.510 1.530 1.510 1.510 9,379 +0.00(+0.00%)
Oct 23, 2019 1.510 1.550 1.510 1.510 3,252 -0.01(-0.66%)
Oct 22, 2019 1.510 1.525 1.510 1.520 1,601 -0.00(-0.13%)
Oct 21, 2019 1.522 1.522 1.522 1.522 109 +0.00(+0.13%)
Oct 18, 2019 1.500 1.527 1.500 1.520 2,700 -0.01(-0.65%)
Oct 17, 2019 1.530 1.530 1 +0.00(+0.00%)
Oct 16, 2019 1.530 1.530 1.530 1.530 2,469 -0.02(-1.29%)
Oct 15, 2019 1.540 1.550 1.540 1.550 337 +0.03(+1.97%)
Oct 14, 2019 1.540 1.550 1.520 1.520 1,507 -0.04(-2.31%)
Oct 11, 2019 1.556 1.556 1.556 1.556 1,100 +0.02(+1.04%)
Oct 09, 2019 1.540 1.540 1.540 0 +0.00(+0.00%)
Oct 08, 2019 1.540 1.547 1.540 1.540 2,302 +0.01(+0.65%)
Oct 07, 2019 1.580 1.583 1.530 1.530 4,606 -0.05(-3.16%)
Oct 04, 2019 1.600 1.600 1.580 1.580 4,200 -0.02(-1.25%)
Oct 03, 2019 1.600 1.600 34 +0.00(+0.00%)
Oct 02, 2019 1.600 1.615 1.540 1.600 17,180 +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.