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 30, 2014 1.452 1.452 1.383 1.452 2,446 +0.02(+1.37%)
May 29, 2014 1.432 1.442 1.344 1.432 10,356 +0.10(+7.35%)
May 28, 2014 1.344 1.432 1.305 1.334 9,543 -0.09(-6.21%)
May 27, 2014 1.344 1.432 1.334 1.422 9,774 +0.08(+5.84%)
May 23, 2014 1.393 1.344 1.344 1.344 1,121 -0.07(-4.86%)
May 22, 2014 1.383 1.471 1.305 1.412 4,829 -0.04(-2.70%)
May 21, 2014 0.9907 1.511 0.9907 1.452 7,682 +0.03(+2.07%)
May 20, 2014 1.413 1.432 1.393 1.422 3,422 -0.02(-1.36%)
May 19, 2014 1.403 1.452 1.403 1.442 1,276 -0.01(-0.67%)
May 16, 2014 1.461 1.461 1.452 1.452 2,344 -0.02(-1.34%)
May 14, 2014 1.481 1.471 1.471 1.471 815 -0.01(-0.66%)
May 13, 2014 1.520 1.520 1.412 1.481 5,712 +0.02(+1.34%)
May 12, 2014 1.511 1.535 1.461 1.461 1,080 +0.00(+0.00%)
May 09, 2014 1.461 1.461 1.461 1.461 10 +0.00(+0.00%)
May 08, 2014 1.481 1.482 1.452 1.461 1,292 -0.02(-1.32%)
May 07, 2014 1.520 1.520 1.481 1.481 1,107 -0.05(-3.20%)
May 06, 2014 1.501 1.530 1.471 1.530 815 -0.02(-1.27%)
May 05, 2014 1.466 1.550 1.432 1.550 1,824 +0.08(+5.33%)
May 02, 2014 1.481 1.481 1.471 1.471 2,766 -0.07(-4.46%)
May 01, 2014 1.461 1.540 1.452 1.540 1,733 -0.01(-0.63%)
Apr 30, 2014 1.540 1.550 1.432 1.550 8,700 +0.00(+0.00%)
Apr 28, 2014 1.520 1.550 1.550 1.550 3,976 +0.01(+0.64%)
Apr 25, 2014 1.550 1.550 1.501 1.540 744 +0.01(+0.64%)
Apr 24, 2014 1.550 1.550 1.461 1.530 883 +0.02(+1.30%)
Apr 23, 2014 1.540 1.550 1.461 1.511 8,421 -0.02(-1.28%)
Apr 22, 2014 1.540 1.540 1.520 1.530 9,213 -0.01(-0.64%)
Apr 21, 2014 1.422 1.540 1.422 1.540 5,321 +0.09(+6.08%)
Apr 17, 2014 1.540 1.452 1.452 1.452 17,331 -0.09(-5.73%)
Apr 16, 2014 1.540 1.560 1.491 1.540 917 -0.01(-0.64%)
Apr 15, 2014 1.569 1.589 1.520 1.550 17,287 +0.02(+1.28%)
Apr 14, 2014 1.471 1.628 1.471 1.530 107,438 +0.04(+2.63%)
Apr 11, 2014 1.442 1.491 1.442 1.491 1,427 +0.00(+0.00%)
Apr 10, 2014 1.432 1.491 1.422 1.491 2,752 -0.05(-3.18%)
Apr 09, 2014 1.540 1.540 1.481 1.540 1,397 +0.03(+1.95%)
Apr 08, 2014 1.550 1.550 1.471 1.511 917 +0.01(+0.65%)
Apr 07, 2014 1.569 1.569 1.442 1.501 12,829 -0.09(-5.56%)
Apr 04, 2014 1.461 1.599 1.461 1.589 7,061 +0.02(+1.25%)
Apr 03, 2014 1.520 1.609 1.471 1.569 3,772 -0.01(-0.62%)
Apr 02, 2014 1.550 1.638 1.471 1.579 6,629 -0.03(-1.83%)
Apr 01, 2014 1.560 1.648 1.481 1.609 9,715 -0.06(-3.53%)
Mar 31, 2014 1.677 1.687 1.628 1.667 1,753 +0.00(+0.00%)
Mar 28, 2014 1.667 1.687 1.628 1.667 3,499 +0.01(+0.59%)
Mar 27, 2014 1.687 1.687 1.589 1.658 8,784 -0.01(-0.59%)
Mar 26, 2014 1.658 1.667 1.609 1.667 917 +0.01(+0.59%)
Mar 25, 2014 1.501 1.658 1.501 1.658 24,258 +0.04(+2.42%)
Mar 24, 2014 1.638 1.658 1.589 1.618 3,827 +0.10(+6.45%)
Mar 21, 2014 1.481 1.520 1.461 1.520 14,579 +0.03(+1.97%)
Mar 20, 2014 1.403 1.501 1.403 1.491 90,560 +0.04(+2.70%)
Mar 19, 2014 1.422 1.471 1.393 1.452 2,652 +0.03(+2.07%)
Mar 18, 2014 1.452 1.452 1.344 1.422 48,335 -0.02(-1.36%)
Mar 17, 2014 1.422 1.471 1.394 1.442 9,409 +0.00(+0.00%)
Mar 14, 2014 1.403 1.442 1.397 1.442 3,217 +0.04(+2.80%)
Mar 13, 2014 1.403 1.403 1.374 1.403 4,611 -0.01(-0.69%)
Mar 12, 2014 1.383 1.412 1.363 1.412 3,747 +0.01(+0.70%)
Mar 11, 2014 1.403 1.422 1.383 1.403 2,025 +0.00(+0.00%)
Mar 10, 2014 1.363 1.422 1.354 1.403 17,267 +0.03(+2.14%)
Mar 07, 2014 1.373 1.393 1.373 1.373 6,932 +0.01(+0.73%)
Mar 06, 2014 1.383 1.403 1.354 1.363 21,969 -0.03(-2.11%)
Mar 05, 2014 1.413 1.422 1.383 1.393 11,385 -0.03(-2.07%)
Mar 04, 2014 1.422 1.438 1.422 1.422 8,300 +0.00(+0.00%)
Mar 03, 2014 1.197 1.471 1.197 1.422 14,293 -0.03(-2.03%)
Feb 28, 2014 1.422 1.481 1.403 1.452 8,237 +0.04(+2.78%)
Feb 27, 2014 1.412 1.412 1.412 1.412 243 -0.01(-0.69%)
Feb 26, 2014 1.412 1.422 1.411 1.422 4,324 +0.01(+0.69%)
Feb 25, 2014 1.403 1.422 1.403 1.412 4,281 +0.02(+1.41%)
Feb 24, 2014 1.383 1.403 1.373 1.393 7,156 -0.01(-0.69%)
Feb 21, 2014 1.403 1.403 1.402 1.402 414 -0.00(-0.01%)
Feb 20, 2014 1.403 1.422 1.393 1.403 1,251 +0.01(+0.42%)
Feb 19, 2014 1.393 1.397 1.393 1.397 13,584 +0.00(+0.28%)
Feb 18, 2014 1.354 1.403 1.354 1.393 806 +0.01(+0.71%)
Feb 14, 2014 1.412 1.383 1.383 1.383 23,142 -0.02(-1.40%)
Feb 13, 2014 1.442 1.442 1.403 1.403 203 -0.02(-1.37%)
Feb 11, 2014 1.422 1.422 1.422 1.422 0 -0.04(-2.69%)
Feb 10, 2014 1.422 1.461 1.344 1.461 52,415 +0.12(+8.77%)
Feb 06, 2014 1.403 1.344 1.344 1.344 4,995 -0.07(-4.87%)
Feb 04, 2014 1.403 1.412 1.412 1.412 24,876 +0.02(+1.41%)
Feb 03, 2014 1.393 1.422 1.334 1.393 42,364 +0.00(+0.00%)
Jan 31, 2014 1.383 1.393 1.324 1.393 14,726 -0.03(-2.07%)
Jan 30, 2014 1.373 1.422 1.354 1.422 6,462 +0.04(+2.84%)
Jan 29, 2014 1.373 1.393 1.344 1.383 15,864 +0.00(+0.00%)
Jan 28, 2014 1.363 1.393 1.324 1.383 22,202 -0.01(-0.70%)
Jan 27, 2014 1.354 1.403 1.324 1.393 18,878 +0.04(+2.89%)
Jan 23, 2014 1.373 1.354 1.354 1.354 611 -0.04(-2.82%)
Jan 22, 2014 1.354 1.393 1.354 1.393 509 -0.01(-0.70%)
Jan 21, 2014 1.314 1.403 1.314 1.403 830 +0.01(+0.70%)
Jan 17, 2014 1.324 1.393 1.393 1.393 8,869 +0.01(+0.71%)
Jan 16, 2014 1.334 1.393 1.334 1.383 6,907 -0.02(-1.40%)
Jan 15, 2014 1.412 1.412 1.403 1.403 203 +0.01(+0.70%)
Jan 14, 2014 1.393 1.393 1.393 1.393 8 +0.00(+0.00%)
Jan 13, 2014 1.363 1.393 1.363 1.393 1,121 -0.01(-0.70%)
Jan 10, 2014 1.412 1.422 1.393 1.403 1,937 +0.01(+0.70%)
Jan 08, 2014 1.403 1.393 1.393 1.393 305 +0.02(+1.43%)
Jan 07, 2014 1.371 1.383 1.344 1.373 2,344 -0.04(-2.78%)
Jan 06, 2014 1.344 1.412 1.344 1.412 4,138 +0.06(+4.35%)
Jan 03, 2014 1.363 1.373 1.314 1.354 7,623 -0.07(-4.83%)
Jan 02, 2014 1.373 1.422 1.373 1.422 9,788 +0.00(+0.00%)
Dec 31, 2013 1.383 1.422 1.422 1.422 14,681 +0.04(+2.84%)
Dec 30, 2013 1.344 1.412 1.324 1.383 8,168 -0.04(-2.76%)
Dec 27, 2013 1.412 1.422 1.412 1.422 816 +0.03(+2.11%)
Dec 26, 2013 1.354 1.393 1.354 1.393 2,255 -0.00(-0.01%)
Dec 24, 2013 1.373 1.422 1.373 1.393 2,752 +0.02(+1.44%)
Dec 23, 2013 1.344 1.373 1.344 1.373 1,654 +0.02(+1.60%)
Dec 20, 2013 1.373 1.373 1.352 1.352 4,843 -0.01(-0.86%)
Dec 19, 2013 1.393 1.393 1.325 1.363 737 +0.01(+0.72%)
Dec 18, 2013 1.305 1.412 1.305 1.354 17,639 +0.01(+0.73%)
Dec 17, 2013 1.305 1.344 1.305 1.344 7,670 -0.01(-0.72%)
Dec 16, 2013 1.314 1.354 1.305 1.354 4,181 -0.02(-1.43%)
Dec 13, 2013 1.354 1.373 1.354 1.373 1,317 +0.00(+0.00%)
Dec 12, 2013 1.334 1.373 1.305 1.373 14,621 +0.00(+0.00%)
Dec 11, 2013 1.393 1.393 1.334 1.373 10,297 +0.01(+0.65%)
Dec 10, 2013 1.354 1.383 1.334 1.364 32,508 -0.04(-2.73%)
Dec 09, 2013 1.403 1.412 1.383 1.403 2,059 -0.01(-0.69%)
Dec 06, 2013 1.383 1.412 1.383 1.412 407 +0.04(+2.86%)
Dec 05, 2013 1.403 1.403 1.354 1.373 1,998 -0.03(-2.10%)
Dec 04, 2013 1.383 1.412 1.354 1.403 7,598 -0.01(-0.69%)
Dec 03, 2013 1.354 1.422 1.354 1.412 6,875 -0.02(-1.37%)
Nov 29, 2013 1.432 1.432 1.432 1.432 0 +0.02(+1.39%)
Nov 27, 2013 1.432 1.432 1.354 1.412 22,518 -0.03(-2.04%)
Nov 26, 2013 1.363 1.442 1.354 1.442 29,643 +0.00(+0.00%)
Nov 25, 2013 1.393 1.442 1.393 1.442 1,019 +0.04(+3.09%)
Nov 22, 2013 1.393 1.402 1.354 1.399 13,944 +0.01(+0.42%)
Nov 21, 2013 1.403 1.403 1.393 1.393 3,160 +0.04(+2.90%)
Nov 20, 2013 1.383 1.393 1.354 1.354 10,109 -0.05(-3.50%)
Nov 19, 2013 1.363 1.403 1.354 1.403 2,951 +0.01(+0.70%)
Nov 18, 2013 1.403 1.403 1.354 1.393 7,110 -0.01(-0.70%)
Nov 15, 2013 1.403 1.403 1.403 1.403 418 -0.01(-1.01%)
Nov 14, 2013 1.354 1.442 1.354 1.417 5,350 +0.01(+1.02%)
Nov 11, 2013 1.383 1.403 1.403 1.403 7,034 +0.00(+0.01%)
Nov 08, 2013 1.393 1.403 1.383 1.403 2,854 -0.00(-0.01%)
Nov 05, 2013 1.403 1.403 1.403 1.403 305 +0.00(+0.00%)
Nov 04, 2013 1.412 1.442 1.344 1.403 71,965 -0.03(-2.05%)
Nov 01, 2013 1.432 1.432 1.432 1.432 1,019 -0.01(-0.68%)
Oct 31, 2013 1.412 1.442 1.373 1.442 12,953 +0.01(+0.69%)
Oct 30, 2013 1.412 1.432 1.412 1.432 509 -0.01(-0.68%)
Oct 29, 2013 1.373 1.442 1.373 1.442 7,385 +0.01(+0.69%)
Oct 28, 2013 1.413 1.442 1.412 1.432 1,631 -0.01(-0.68%)
Oct 25, 2013 1.422 1.442 1.422 1.442 2,446 +0.00(+0.00%)
Oct 24, 2013 1.442 1.442 1.422 1.442 834 -0.01(-0.67%)
Oct 23, 2013 1.393 1.461 1.393 1.452 8,071 -0.00(-0.01%)
Oct 22, 2013 1.422 1.452 1.422 1.452 1,843 +0.01(+0.68%)
Oct 18, 2013 1.452 1.442 1.442 1.442 1,835 -0.02(-1.34%)
Oct 17, 2013 1.461 1.461 1.393 1.461 1,178 +0.06(+4.20%)
Oct 15, 2013 1.393 1.403 1.403 1.403 611 -0.01(-0.69%)
Oct 14, 2013 1.403 1.412 1.363 1.412 2,966 -0.01(-0.69%)
Oct 11, 2013 1.422 1.423 1.412 1.422 2,118 +0.00(+0.00%)
Oct 10, 2013 1.412 1.432 1.412 1.422 5,431 +0.01(+0.69%)
Oct 09, 2013 1.383 1.442 1.363 1.412 2,738 -0.01(-0.69%)
Oct 08, 2013 1.383 1.422 1.383 1.422 3,772 +0.01(+0.71%)
Oct 07, 2013 1.422 1.422 1.412 1.412 211 -0.00(-0.24%)
Oct 04, 2013 1.403 1.416 1.403 1.416 617 +0.00(+0.22%)
Oct 03, 2013 1.422 1.422 1.403 1.412 815 -0.01(-0.69%)
Oct 02, 2013 1.422 1.422 1.422 1.422 509 -0.02(-1.36%)
Sep 30, 2013 1.452 1.442 1.442 1.442 9,889 +0.05(+3.52%)
Sep 27, 2013 1.393 1.412 1.334 1.393 4,554 -0.03(-2.07%)
Sep 26, 2013 1.383 1.442 1.334 1.422 4,010 +0.00(+0.00%)
Sep 25, 2013 1.422 1.461 1.403 1.422 866 -0.04(-2.68%)
Sep 24, 2013 1.452 1.461 1.452 1.461 1,223 +0.01(+0.68%)
Sep 23, 2013 1.452 1.452 1.334 1.452 3,820 +0.07(+4.96%)
Sep 20, 2013 1.422 1.452 1.383 1.383 611 -0.08(-5.32%)
Sep 19, 2013 1.461 1.461 1.373 1.461 14,579 +0.10(+7.14%)
Sep 18, 2013 1.461 1.511 1.363 1.363 5,240 -0.08(-5.44%)
Sep 17, 2013 1.393 1.452 1.324 1.442 26,780 -0.02(-1.34%)
Sep 16, 2013 1.363 1.461 1.354 1.461 1,325 +0.01(+0.68%)
Sep 13, 2013 1.393 1.461 1.335 1.452 4,485 -0.01(-0.67%)
Sep 11, 2013 1.461 1.461 1.461 1.461 815 +0.00(+0.00%)
Sep 10, 2013 1.403 1.461 1.373 1.461 1,631 +0.01(+0.68%)
Sep 09, 2013 1.422 1.452 1.334 1.452 5,475 +0.00(+0.00%)
Sep 05, 2013 1.422 1.452 1.452 1.452 2,650 +0.04(+2.81%)
Sep 04, 2013 1.412 1.412 1.412 1.412 203 -0.04(-2.73%)
Aug 30, 2013 1.393 1.452 1.452 1.452 24,876 +0.01(+0.68%)
Aug 29, 2013 1.403 1.442 1.403 1.442 509 +0.02(+1.38%)
Aug 28, 2013 1.419 1.422 1.419 1.422 611 -0.03(-2.03%)
Aug 27, 2013 1.295 1.471 1.285 1.452 8,971 +0.08(+5.71%)
Aug 26, 2013 1.412 1.412 1.295 1.373 5,091 +0.06(+4.47%)
Aug 23, 2013 1.344 1.354 1.295 1.314 4,269 -0.01(-0.73%)
Aug 22, 2013 1.403 1.412 1.324 1.324 1,705 -0.06(-4.26%)
Aug 20, 2013 1.324 1.383 1.383 1.383 2,039 +0.06(+4.44%)
Aug 19, 2013 1.373 1.481 1.314 1.324 9,797 -0.08(-5.66%)
Aug 16, 2013 1.324 1.471 1.324 1.404 25,704 +0.08(+6.00%)
Aug 15, 2013 1.324 1.325 1.324 1.324 8,869 -0.01(-0.74%)
Aug 14, 2013 1.354 1.354 1.334 1.334 2,752 +0.00(+0.15%)
Aug 13, 2013 1.383 1.442 1.332 1.332 26,678 -0.09(-6.34%)
Aug 12, 2013 1.422 1.461 1.383 1.422 1,325 -0.04(-2.68%)
Aug 08, 2013 1.383 1.461 1.461 1.461 40,576 +0.07(+4.93%)
Aug 07, 2013 1.324 1.412 1.296 1.393 9,854 +0.07(+5.19%)
Aug 06, 2013 1.373 1.373 1.324 1.324 11,290 -0.05(-3.57%)
Aug 05, 2013 1.373 1.382 1.373 1.373 3,819 -0.01(-0.70%)
Aug 02, 2013 1.373 1.383 1.373 1.383 2,548 -0.00(-0.01%)
Aug 01, 2013 1.383 1.383 1.383 1.383 305 -0.05(-3.42%)
Jul 31, 2013 1.403 1.432 1.383 1.432 28,030 +0.00(+0.00%)
Jul 30, 2013 1.422 1.432 1.393 1.432 509 +0.00(+0.00%)
Jul 29, 2013 1.403 1.432 1.403 1.432 668 +0.00(+0.00%)
Jul 26, 2013 1.403 1.432 1.389 1.432 4,838 +0.00(+0.00%)
Jul 25, 2013 1.413 1.432 1.373 1.432 6,779 +0.00(+0.00%)
Jul 24, 2013 1.375 1.432 1.375 1.432 713 +0.01(+0.69%)
Jul 23, 2013 1.383 1.432 1.383 1.422 19,686 -0.04(-2.68%)
Jul 22, 2013 1.393 1.511 1.412 1.461 149,720 -0.04(-2.61%)
Jul 19, 2013 1.471 1.511 1.461 1.501 10,055 -0.01(-0.65%)
Jul 18, 2013 1.442 1.511 1.354 1.511 4,374 +0.05(+3.36%)
Jul 17, 2013 1.403 1.461 1.403 1.461 1,677 +0.02(+1.36%)
Jul 16, 2013 1.412 1.442 1.412 1.442 203 +0.02(+1.38%)
Jul 15, 2013 1.354 1.422 1.354 1.422 4,967 -0.02(-1.36%)
Jul 12, 2013 1.403 1.442 1.345 1.442 3,894 +0.04(+2.80%)
Jul 11, 2013 1.452 1.452 1.403 1.403 2,056 -0.04(-2.72%)
Jul 10, 2013 1.422 1.461 1.422 1.442 866 -0.01(-0.68%)
Jul 09, 2013 1.452 1.452 1.422 1.452 2,625 -0.08(-5.13%)
Jul 08, 2013 1.530 1.530 1.530 1.530 101 +0.10(+6.85%)
Jul 05, 2013 1.618 1.648 1.422 1.432 24,170 +0.01(+0.69%)
Jul 03, 2013 1.432 1.452 1.422 1.422 4,024 +0.00(+0.00%)
Jul 02, 2013 1.452 1.461 1.422 1.422 9,228 -0.03(-2.03%)
Jul 01, 2013 1.471 1.471 1.452 1.452 2,430 -0.03(-1.99%)
Jun 28, 2013 1.403 1.510 1.344 1.481 18,846 +0.09(+6.34%)
Jun 25, 2013 1.393 1.393 1.393 1.393 0 +0.02(+1.43%)
Jun 24, 2013 1.383 1.442 1.373 1.373 3,055 -0.07(-4.77%)
Jun 21, 2013 1.462 1.462 1.442 1.442 4,181 +0.01(+0.69%)
Jun 20, 2013 1.461 1.471 1.422 1.432 14,585 -0.04(-2.67%)
Jun 19, 2013 1.461 1.501 1.461 1.471 3,171 +0.00(+0.00%)
Jun 18, 2013 1.452 1.471 1.452 1.471 4,191 +0.02(+1.35%)
Jun 17, 2013 1.491 1.491 1.452 1.452 6,071 -0.03(-2.05%)
Jun 14, 2013 1.520 1.520 1.482 1.482 14,920 -0.03(-1.88%)
Jun 13, 2013 1.452 1.511 1.452 1.511 1,325 +0.02(+1.25%)
Jun 12, 2013 1.520 1.520 1.461 1.492 2,650 -0.03(-1.86%)
Jun 11, 2013 1.462 1.520 1.462 1.520 821 -0.00(-0.01%)
Jun 10, 2013 1.540 1.540 1.501 1.520 1,541 -0.02(-1.27%)
Jun 07, 2013 1.540 1.540 1.530 1.540 1,735 -0.01(-0.63%)
Jun 06, 2013 1.550 1.560 1.442 1.550 6,701 +0.00(+0.00%)
Jun 05, 2013 1.540 1.560 1.540 1.550 5,195 +0.01(+0.64%)
Jun 04, 2013 1.658 1.658 1.540 1.540 717 -0.06(-3.68%)
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.