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 (%)
Nov 30, 2012 1.373 1.432 1.373 1.432 3,962 +0.06(+4.29%)
Nov 29, 2012 1.363 1.373 1.363 1.373 305 +0.02(+1.45%)
Nov 28, 2012 1.265 1.373 1.265 1.354 22,020 +0.03(+2.23%)
Nov 27, 2012 1.324 1.324 1.265 1.324 1,125 +0.07(+5.47%)
Nov 26, 2012 1.236 1.255 1.236 1.255 5,282 +0.01(+0.43%)
Nov 23, 2012 1.236 1.251 1.236 1.250 1,859 +0.00(+0.00%)
Nov 21, 2012 1.236 1.285 1.236 1.250 10,015 +0.00(+0.35%)
Nov 20, 2012 1.305 1.305 1.236 1.246 43,558 -0.08(-5.93%)
Nov 19, 2012 1.236 1.373 1.236 1.324 1,835 +0.09(+7.14%)
Nov 16, 2012 1.236 1.236 1.236 1.236 1,019 -0.02(-1.56%)
Nov 15, 2012 1.334 1.334 1.256 1.256 12,188 -0.04(-3.03%)
Nov 14, 2012 1.334 1.354 1.295 1.295 20,798 -0.08(-5.85%)
Nov 13, 2012 1.373 1.393 1.363 1.375 15,941 -0.01(-0.57%)
Nov 12, 2012 1.383 1.389 1.373 1.383 4,180 +0.00(+0.00%)
Nov 09, 2012 1.363 1.520 1.363 1.383 10,417 +0.03(+2.17%)
Nov 08, 2012 1.334 1.354 1.334 1.354 1,559 +0.05(+3.76%)
Nov 07, 2012 1.305 1.354 1.275 1.305 5,382 +0.02(+1.53%)
Nov 06, 2012 1.305 1.305 1.285 1.285 407 -0.05(-3.68%)
Nov 05, 2012 1.383 1.520 1.324 1.334 44,525 -0.04(-2.86%)
Nov 02, 2012 1.373 1.373 1.373 1.373 1,019 -0.04(-2.77%)
Nov 01, 2012 1.383 1.412 1.383 1.412 1,223 +0.01(+0.69%)
Oct 31, 2012 1.422 1.432 1.383 1.403 18,460 +0.00(+0.00%)
Oct 26, 2012 1.393 1.403 1.403 1.403 815 +0.01(+0.70%)
Oct 25, 2012 1.393 1.393 1.393 1.393 6,459 -0.01(-0.70%)
Oct 24, 2012 1.412 1.422 1.403 1.403 713 -0.03(-2.05%)
Oct 23, 2012 1.432 1.442 1.412 1.432 7,065 +0.02(+1.33%)
Oct 19, 2012 1.413 1.413 1.413 1.413 101 -0.02(-1.30%)
Oct 18, 2012 1.383 1.442 1.373 1.432 15,229 +0.03(+2.10%)
Oct 17, 2012 1.403 1.403 1.403 1.403 485 +0.03(+2.14%)
Oct 16, 2012 1.403 1.422 1.373 1.373 2,692 -0.02(-1.41%)
Oct 15, 2012 1.373 1.393 1.373 1.393 2,140 +0.02(+1.43%)
Oct 12, 2012 1.393 1.412 1.373 1.373 14,416 -0.01(-0.71%)
Oct 11, 2012 1.491 1.491 1.383 1.383 8,140 -0.11(-7.24%)
Oct 10, 2012 1.510 1.511 1.471 1.491 17,248 -0.03(-1.94%)
Oct 09, 2012 1.481 1.520 1.481 1.520 1,937 -0.03(-1.89%)
Oct 08, 2012 1.540 1.569 1.540 1.550 5,860 +0.01(+0.63%)
Oct 05, 2012 1.550 1.550 1.520 1.540 4,188 -0.01(-0.63%)
Oct 04, 2012 1.550 1.550 1.550 1.550 367 +0.03(+1.93%)
Oct 03, 2012 1.520 1.520 1.520 1.520 101 +0.00(+0.00%)
Oct 02, 2012 1.560 1.560 1.520 1.520 7,462 -0.03(-1.90%)
Oct 01, 2012 1.540 1.560 1.540 1.550 5,222 -0.01(-0.63%)
Sep 28, 2012 1.511 1.560 1.511 1.560 2,639 +0.02(+1.28%)
Sep 27, 2012 1.540 1.540 1.540 1.540 150 +0.03(+1.91%)
Sep 26, 2012 1.511 1.511 1.511 1.511 167 -0.02(-1.25%)
Sep 25, 2012 1.550 1.550 1.530 1.530 6,335 -0.03(-1.89%)
Sep 24, 2012 1.560 1.560 1.560 1.560 249 -0.01(-0.62%)
Sep 21, 2012 1.540 1.569 1.540 1.569 697 +0.04(+2.56%)
Sep 20, 2012 1.540 1.540 1.530 1.530 980 -0.02(-1.26%)
Sep 19, 2012 1.491 1.550 1.491 1.550 7,234 +0.02(+1.28%)
Sep 18, 2012 1.550 1.550 1.471 1.530 39,204 -0.05(-3.11%)
Sep 17, 2012 1.530 1.579 1.530 1.579 7,833 +0.05(+3.21%)
Sep 14, 2012 1.530 1.550 1.511 1.530 9,577 +0.00(+0.01%)
Sep 13, 2012 1.511 1.530 1.511 1.530 63,411 +0.04(+2.42%)
Sep 12, 2012 1.501 1.511 1.452 1.494 17,335 -0.01(-0.46%)
Sep 11, 2012 1.618 1.677 1.432 1.501 107,393 -0.11(-6.71%)
Sep 10, 2012 1.687 1.697 1.609 1.609 40,479 -0.05(-2.95%)
Sep 07, 2012 1.697 1.726 1.658 1.658 4,771 -0.02(-1.17%)
Sep 06, 2012 1.707 1.707 1.677 1.677 4,609 -0.02(-1.16%)
Sep 05, 2012 1.687 1.697 1.638 1.697 15,130 +0.03(+1.76%)
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.