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 )

2.060 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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, 2013 1.527 1.579 1.527 1.579 1,121 +0.02(+1.26%)
May 30, 2013 1.520 1.560 1.520 1.560 2,261 +0.03(+1.92%)
May 29, 2013 1.511 1.530 1.481 1.530 6,923 +0.02(+1.30%)
May 28, 2013 1.540 1.560 1.491 1.511 8,696 -0.02(-1.28%)
May 24, 2013 1.540 1.550 1.501 1.530 1,895 -0.03(-1.89%)
May 23, 2013 1.530 1.579 1.501 1.560 5,299 +0.00(+0.00%)
May 22, 2013 1.530 1.560 1.530 1.560 1,602 +0.05(+3.25%)
May 21, 2013 1.579 1.579 1.491 1.511 9,221 -0.07(-4.35%)
May 20, 2013 1.628 1.628 1.579 1.579 8,335 -0.06(-3.59%)
May 17, 2013 1.638 1.667 1.609 1.638 6,118 +0.00(+0.00%)
May 16, 2013 1.618 1.648 1.609 1.638 21,030 +0.02(+1.21%)
May 15, 2013 1.560 1.618 1.560 1.618 43,868 +0.04(+2.46%)
May 13, 2013 1.530 1.599 1.530 1.580 10,475 +0.07(+4.57%)
May 10, 2013 1.540 1.658 1.511 1.511 7,680 -0.02(-1.28%)
May 09, 2013 1.540 1.550 1.520 1.530 8,448 -0.02(-1.27%)
May 08, 2013 1.501 1.550 1.452 1.550 32,673 +0.05(+3.28%)
May 07, 2013 1.452 1.520 1.442 1.501 24,828 +0.05(+3.38%)
May 06, 2013 1.481 1.481 1.432 1.452 3,268 -0.04(-2.63%)
May 03, 2013 1.471 1.491 1.471 1.491 2,856 +0.02(+1.33%)
May 02, 2013 1.432 1.471 1.432 1.471 5,748 +0.03(+2.04%)
May 01, 2013 1.460 1.460 1.422 1.442 7,923 -0.07(-4.55%)
Apr 30, 2013 1.393 1.511 1.393 1.511 10,176 +0.05(+3.36%)
Apr 29, 2013 1.471 1.471 1.442 1.461 2,832 -0.02(-1.32%)
Apr 26, 2013 1.471 1.491 1.422 1.481 9,931 +0.06(+4.14%)
Apr 25, 2013 1.461 1.461 1.422 1.422 6,310 -0.04(-2.68%)
Apr 24, 2013 1.481 1.481 1.461 1.461 1,019 -0.03(-1.97%)
Apr 23, 2013 1.471 1.491 1.471 1.491 399 +0.01(+0.80%)
Apr 22, 2013 1.393 1.491 1.393 1.479 19,990 +0.08(+5.45%)
Apr 19, 2013 1.403 1.432 1.403 1.403 1,937 +0.00(+0.00%)
Apr 18, 2013 1.393 1.412 1.393 1.403 7,828 -0.00(-0.01%)
Apr 17, 2013 1.403 1.412 1.403 1.403 13,077 +0.01(+0.71%)
Apr 16, 2013 1.471 1.471 1.373 1.393 19,886 -0.05(-3.41%)
Apr 15, 2013 1.461 1.524 1.432 1.442 15,580 -0.09(-5.97%)
Apr 11, 2013 1.550 1.533 1.533 1.533 4,689 -0.03(-1.67%)
Apr 10, 2013 1.569 1.569 1.550 1.560 6,274 +0.00(+0.00%)
Apr 09, 2013 1.550 1.609 1.461 1.560 31,452 -0.03(-1.85%)
Apr 08, 2013 1.520 1.599 1.520 1.589 15,639 +0.05(+3.18%)
Apr 05, 2013 1.540 1.540 1.461 1.540 5,417 +0.01(+0.64%)
Apr 03, 2013 1.540 1.530 1.530 1.530 1,223 -0.02(-1.20%)
Apr 02, 2013 1.560 1.599 1.540 1.549 19,778 -0.00(-0.06%)
Apr 01, 2013 1.579 1.614 1.550 1.550 73,103 -0.08(-4.83%)
Mar 28, 2013 1.618 1.658 1.618 1.628 4,423 +0.01(+0.61%)
Mar 27, 2013 1.726 1.756 1.589 1.618 15,099 -0.15(-8.33%)
Mar 26, 2013 1.618 1.785 1.609 1.766 23,681 +0.15(+9.09%)
Mar 25, 2013 1.618 1.618 1.609 1.618 1,910 +0.00(+0.01%)
Mar 22, 2013 1.618 1.618 1.589 1.618 3,836 -0.01(-0.61%)
Mar 21, 2013 1.638 1.638 1.628 1.628 1,292 +0.00(+0.00%)
Mar 20, 2013 1.618 1.658 1.569 1.628 11,496 +0.01(+0.61%)
Mar 18, 2013 1.628 1.618 1.618 1.618 2,548 -0.02(-1.20%)
Mar 15, 2013 1.648 1.658 1.638 1.638 622 -0.02(-1.19%)
Mar 14, 2013 1.687 1.687 1.658 1.658 3,362 -0.01(-0.58%)
Mar 13, 2013 1.540 1.687 1.530 1.667 44,978 +0.13(+8.28%)
Mar 12, 2013 1.560 1.609 1.511 1.540 2,332 +0.01(+0.64%)
Mar 11, 2013 1.511 1.540 1.511 1.530 18,328 +0.04(+2.63%)
Mar 08, 2013 1.530 1.530 1.461 1.491 4,663 -0.03(-1.94%)
Mar 07, 2013 1.491 1.520 1.489 1.520 4,527 +0.06(+4.03%)
Mar 06, 2013 1.461 1.491 1.461 1.461 8,479 -0.04(-2.61%)
Mar 05, 2013 1.501 1.511 1.501 1.501 4,645 +0.03(+2.00%)
Mar 04, 2013 1.461 1.471 1.461 1.471 3,568 -0.01(-0.99%)
Mar 01, 2013 1.383 1.486 1.383 1.486 13,574 -0.03(-2.26%)
Feb 28, 2013 1.530 1.530 1.520 1.520 3,670 +0.01(+0.65%)
Feb 27, 2013 1.520 1.560 1.511 1.511 8,999 -0.00(-0.01%)
Feb 26, 2013 1.491 1.511 1.491 1.511 422 +0.01(+0.66%)
Feb 22, 2013 1.497 1.560 1.497 1.501 10,917 +0.00(+0.00%)
Feb 21, 2013 1.452 1.501 1.393 1.501 7,767 +0.02(+1.32%)
Feb 20, 2013 1.520 1.520 1.481 1.481 3,539 -0.04(-2.58%)
Feb 19, 2013 1.520 1.521 1.511 1.520 9,000 +0.00(+0.19%)
Feb 15, 2013 1.511 1.520 1.509 1.517 2,161 +0.01(+0.45%)
Feb 13, 2013 1.491 1.511 1.511 1.511 1,427 +0.01(+0.65%)
Feb 12, 2013 1.452 1.501 1.452 1.501 2,543 +0.05(+3.38%)
Feb 11, 2013 1.412 1.511 1.403 1.452 22,243 +0.00(+0.00%)
Feb 08, 2013 1.471 1.471 1.452 1.452 611 -0.03(-1.99%)
Feb 07, 2013 1.511 1.511 1.442 1.481 15,102 -0.05(-3.20%)
Feb 06, 2013 1.530 1.540 1.529 1.530 10,473 +0.06(+4.00%)
Feb 04, 2013 1.471 1.471 1.471 1.471 5,607 +0.00(+0.00%)
Feb 01, 2013 1.501 1.501 1.471 1.471 7,932 -0.04(-2.60%)
Jan 31, 2013 1.497 1.511 1.497 1.511 1,631 +0.00(+0.00%)
Jan 30, 2013 1.520 1.530 1.511 1.511 2,595 -0.01(-0.65%)
Jan 29, 2013 1.481 1.530 1.471 1.520 13,044 +0.03(+1.97%)
Jan 28, 2013 1.530 1.560 1.481 1.491 3,976 -0.00(-0.09%)
Jan 25, 2013 1.461 1.501 1.452 1.492 39,407 +0.06(+4.21%)
Jan 24, 2013 1.452 1.452 1.432 1.432 4,243 -0.03(-2.01%)
Jan 23, 2013 1.403 1.530 1.403 1.461 16,446 +0.07(+4.93%)
Jan 22, 2013 1.403 1.442 1.393 1.393 7,704 +0.00(+0.00%)
Jan 18, 2013 1.393 1.393 1.393 1.393 524 -0.01(-0.70%)
Jan 17, 2013 1.393 1.412 1.393 1.403 2,054 +0.01(+0.85%)
Jan 16, 2013 1.383 1.398 1.383 1.391 2,268 -0.00(-0.14%)
Jan 15, 2013 1.403 1.393 1.393 1.393 661 +0.01(+0.71%)
Jan 14, 2013 1.442 1.452 1.383 1.383 8,934 -0.10(-6.62%)
Jan 11, 2013 1.452 1.648 1.442 1.481 18,310 +0.07(+4.86%)
Jan 10, 2013 1.412 1.412 1.412 1.412 825 +0.01(+0.70%)
Jan 09, 2013 1.403 1.403 1.403 1.403 7,148 +0.00(+0.00%)
Jan 08, 2013 1.403 1.403 1.403 1.403 2,976 -0.00(-0.01%)
Jan 07, 2013 1.403 1.403 1.403 1.403 224 +0.00(+0.00%)
Jan 04, 2013 1.393 1.413 1.393 1.403 12,552 +0.00(+0.01%)
Jan 03, 2013 1.412 1.412 1.393 1.403 5,245 -0.01(-0.69%)
Jan 02, 2013 1.412 1.412 1.393 1.412 1,529 +0.02(+1.40%)
Dec 31, 2012 1.364 1.393 1.364 1.393 1,121 +0.02(+1.43%)
Dec 28, 2012 1.324 1.471 1.324 1.373 32,035 +0.02(+1.45%)
Dec 27, 2012 1.354 1.412 1.344 1.354 8,586 -0.01(-0.72%)
Dec 26, 2012 1.393 1.422 1.314 1.363 7,449 -0.01(-0.71%)
Dec 24, 2012 1.393 1.403 1.373 1.373 1,221 -0.03(-1.89%)
Dec 21, 2012 1.256 1.452 1.256 1.400 55,550 +0.09(+6.49%)
Dec 20, 2012 1.265 1.324 1.265 1.314 5,001 +0.03(+2.29%)
Dec 19, 2012 1.314 1.314 1.256 1.285 2,921 -0.06(-4.38%)
Dec 18, 2012 1.354 1.354 1.334 1.344 3,556 -0.01(-0.70%)
Dec 17, 2012 1.363 1.388 1.334 1.353 6,351 -0.02(-1.46%)
Dec 13, 2012 1.363 1.373 1.373 1.373 5,505 +0.00(+0.00%)
Dec 12, 2012 1.383 1.383 1.373 1.373 4,093 -0.01(-0.71%)
Dec 11, 2012 1.393 1.393 1.383 1.383 700 -0.02(-1.40%)
Dec 10, 2012 1.393 1.403 1.383 1.403 2,599 -0.02(-1.38%)
Dec 07, 2012 1.471 1.471 1.422 1.422 4,180 -0.04(-2.94%)
Dec 06, 2012 1.412 1.540 1.412 1.465 24,636 +0.07(+5.21%)
Dec 05, 2012 1.383 1.403 1.383 1.393 18,875 -0.01(-0.70%)
Dec 04, 2012 1.432 1.432 1.403 1.403 1,530 -0.03(-2.05%)
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%)
Sep 04, 2012 1.677 1.677 1.667 1.667 1,031 -0.01(-0.58%)
Aug 30, 2012 1.677 1.677 1.677 1.677 0 -0.00(-0.01%)
Aug 29, 2012 1.677 1.677 1.677 1.677 3,568 -0.04(-2.29%)
Aug 27, 2012 1.716 1.716 1.716 1.716 2,919 +0.00(+0.00%)
Aug 24, 2012 1.716 1.716 1.716 1.716 101 -0.01(-0.57%)
Aug 23, 2012 1.795 1.795 1.726 1.726 8,142 +0.00(+0.00%)
Aug 22, 2012 1.726 1.726 1.726 1.726 1,427 +0.03(+1.73%)
Aug 21, 2012 1.746 1.746 1.658 1.697 6,520 -0.05(-2.80%)
Aug 20, 2012 1.775 1.775 1.736 1.746 3,823 -0.04(-2.20%)
Aug 17, 2012 1.667 1.785 1.667 1.785 62,447 +0.14(+8.33%)
Aug 16, 2012 1.667 1.667 1.648 1.648 2,413 -0.03(-1.75%)
Aug 15, 2012 1.687 1.687 1.658 1.677 1,047 +0.00(+0.00%)
Aug 14, 2012 1.658 1.677 1.658 1.677 961 +0.00(+0.00%)
Aug 13, 2012 1.697 1.697 1.667 1.677 6,811 -0.02(-1.16%)
Aug 10, 2012 1.716 1.716 1.697 1.697 305 -0.03(-1.70%)
Aug 08, 2012 1.726 1.726 1.726 1.726 9,583 +0.01(+0.57%)
Aug 07, 2012 1.716 1.716 1.716 1.716 997 +0.05(+2.94%)
Aug 06, 2012 1.618 1.707 1.618 1.667 6,615 +0.04(+2.41%)
Aug 03, 2012 1.726 1.746 1.618 1.628 8,143 -0.09(-5.14%)
Aug 01, 2012 1.707 1.716 1.716 1.716 2,344 +0.00(+0.00%)
Jul 31, 2012 1.677 1.726 1.658 1.716 9,820 +0.03(+1.74%)
Jul 30, 2012 1.589 1.707 1.589 1.687 34,284 +0.12(+7.50%)
Jul 27, 2012 1.560 1.618 1.560 1.569 6,147 +0.02(+1.27%)
Jul 26, 2012 1.530 1.560 1.501 1.550 6,001 +0.00(+0.00%)
Jul 25, 2012 1.520 1.550 1.383 1.550 17,721 +0.07(+4.64%)
Jul 24, 2012 1.471 1.481 1.471 1.481 1,019 +0.00(+0.00%)
Jul 23, 2012 1.569 1.569 1.452 1.481 28,311 -0.14(-8.48%)
Jul 20, 2012 1.618 1.618 1.569 1.618 609 +0.05(+3.13%)
Jul 18, 2012 1.589 1.569 1.569 1.569 10,908 -0.03(-1.84%)
Jul 17, 2012 1.609 1.609 1.599 1.599 2,849 -0.02(-1.21%)
Jul 16, 2012 1.618 1.628 1.618 1.618 713 -0.02(-1.20%)
Jul 13, 2012 1.609 1.638 1.609 1.638 713 +0.03(+1.83%)
Jul 12, 2012 1.609 1.609 1.609 1.609 713 -0.01(-0.61%)
Jul 11, 2012 1.599 1.648 1.599 1.618 2,434 -0.03(-1.78%)
Jul 10, 2012 1.628 1.658 1.628 1.648 5,717 +0.02(+1.20%)
Jul 09, 2012 1.638 1.648 1.628 1.628 8,817 -0.01(-0.60%)
Jul 06, 2012 1.697 1.697 1.638 1.638 3,204 +0.01(+0.61%)
Jul 05, 2012 1.599 1.716 1.599 1.628 9,163 -0.11(-6.21%)
Jul 03, 2012 1.736 1.736 1.736 1.736 210 +0.06(+3.50%)
Jul 02, 2012 1.795 1.795 1.618 1.677 11,251 -0.14(-7.57%)
Jun 29, 2012 1.785 1.844 1.756 1.815 4,485 +0.06(+3.35%)
Jun 28, 2012 1.668 1.756 1.668 1.756 576 +0.00(+0.00%)
Jun 27, 2012 1.785 1.795 1.746 1.756 831 +0.01(+0.56%)
Jun 26, 2012 1.746 1.756 1.736 1.746 3,310 +0.01(+0.57%)
Jun 25, 2012 1.736 1.736 1.687 1.736 627 +0.00(+0.00%)
Jun 22, 2012 1.716 1.736 1.715 1.736 2,091 +0.01(+0.57%)
Jun 21, 2012 1.775 1.775 1.697 1.726 1,578 -0.01(-0.56%)
Jun 20, 2012 1.736 1.736 1.716 1.736 2,249 +0.01(+0.56%)
Jun 19, 2012 1.756 1.834 1.726 1.726 2,902 +0.00(+0.01%)
Jun 18, 2012 1.726 1.726 1.726 1.726 316 +0.01(+0.57%)
Jun 15, 2012 1.746 1.746 1.716 1.716 611 +0.02(+1.15%)
Jun 14, 2012 1.736 1.736 1.697 1.697 846 -0.01(-0.57%)
Jun 13, 2012 1.687 1.736 1.687 1.707 1,895 -0.02(-1.13%)
Jun 11, 2012 1.707 1.726 1.726 1.726 509 -0.02(-1.13%)
Jun 08, 2012 1.658 1.746 1.658 1.746 3,292 +0.02(+1.14%)
Jun 07, 2012 1.746 1.746 1.726 1.726 3,520 -0.02(-1.12%)
Jun 06, 2012 1.687 1.746 1.687 1.746 2,747 +0.01(+0.57%)
Jun 05, 2012 1.736 1.736 1.736 1.736 749 +0.02(+1.14%)
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.