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
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 28, 2018 1.746 1.873 1.736 1.775 5,607 +0.02(+1.12%)
Sep 27, 2018 1.795 1.795 1.726 1.756 27,074 -0.10(-5.60%)
Sep 26, 2018 1.844 1.893 1.824 1.860 12,137 +0.00(+0.01%)
Sep 25, 2018 1.893 1.893 1.860 1.860 2,157 -0.03(-1.36%)
Sep 24, 2018 1.883 1.885 1.863 1.885 9,478 -0.03(-1.43%)
Sep 21, 2018 1.873 1.942 1.844 1.913 1,019 +0.01(+0.34%)
Sep 20, 2018 1.906 1.906 1.906 1.906 282 -0.03(-1.35%)
Sep 19, 2018 1.942 1.952 1.922 1.932 8,889 +0.00(+0.01%)
Sep 18, 2018 1.893 1.932 1.893 1.932 45,376 +0.06(+3.14%)
Sep 17, 2018 1.794 1.873 1.786 1.873 10,541 +0.05(+2.69%)
Sep 14, 2018 1.824 1.824 1.824 1.824 1,631 +0.03(+1.64%)
Sep 13, 2018 1.805 1.821 1.795 1.795 5,982 -0.01(-0.69%)
Sep 12, 2018 1.785 1.815 1.785 1.808 18,489 +0.02(+1.25%)
Sep 11, 2018 1.766 1.785 1.766 1.785 5,812 +0.05(+2.66%)
Sep 10, 2018 1.687 1.746 1.667 1.739 21,425 +0.05(+3.07%)
Sep 07, 2018 1.707 1.707 1.687 1.687 1,631 -0.05(-2.82%)
Sep 06, 2018 1.727 1.736 1.726 1.736 3,619 -0.01(-0.57%)
Sep 05, 2018 1.766 1.785 1.732 1.746 30,623 -0.01(-0.41%)
Sep 04, 2018 1.628 1.765 1.628 1.753 32,190 +0.14(+8.99%)
Aug 31, 2018 1.609 1.609 1.609 0 +0.02(+1.22%)
Aug 30, 2018 1.599 1.599 1.589 1.589 3,925 -0.02(-1.20%)
Aug 29, 2018 1.609 1.609 1.609 1.609 225 -0.01(-0.45%)
Aug 28, 2018 1.628 1.628 1.616 1.616 1,401 -0.03(-1.94%)
Aug 27, 2018 1.589 1.648 1.589 1.648 12,575 +0.04(+2.44%)
Aug 24, 2018 1.618 1.628 1.609 1.609 28,036 +0.00(+0.00%)
Aug 23, 2018 1.588 1.609 1.587 1.609 1,226 +0.04(+2.48%)
Aug 22, 2018 1.599 1.599 1.570 1.570 3,671 -0.03(-2.12%)
Aug 21, 2018 1.604 1.604 1.604 1.604 1 +0.00(+0.00%)
Aug 20, 2018 1.604 1.604 1.604 1.604 2,039 +0.01(+0.93%)
Aug 17, 2018 1.589 1.589 1.589 1.589 101 +0.00(+0.00%)
Aug 16, 2018 1.589 1.589 1.589 1.589 112 +0.02(+1.05%)
Aug 15, 2018 1.569 1.573 1.569 1.573 5,275 -0.03(-1.64%)
Aug 13, 2018 1.599 1.599 1.599 0 -0.02(-1.21%)
Aug 10, 2018 1.648 1.658 1.618 1.618 32,216 -0.04(-2.37%)
Aug 09, 2018 1.648 1.658 1.648 1.658 2,137 +0.01(+0.60%)
Aug 08, 2018 1.665 1.665 1.648 1.648 3,279 -0.02(-1.23%)
Aug 07, 2018 1.745 1.756 1.648 1.668 62,524 -0.06(-3.35%)
Aug 06, 2018 1.628 1.766 1.628 1.726 54,606 +0.08(+4.76%)
Aug 03, 2018 1.648 1.648 1.628 1.648 4,893 -0.02(-1.18%)
Aug 02, 2018 1.667 1.667 1.653 1.667 24,808 +0.04(+2.42%)
Aug 01, 2018 1.618 1.628 1.618 1.628 1,141 -0.01(-0.78%)
Jul 31, 2018 1.641 1.641 227 +0.00(+0.00%)
Jul 30, 2018 1.619 1.641 1.618 1.641 11,454 +0.03(+2.01%)
Jul 27, 2018 1.648 1.648 1.609 1.609 3,466 -0.04(-2.32%)
Jul 26, 2018 1.638 1.647 1.638 1.647 32,670 -0.01(-0.66%)
Jul 25, 2018 1.618 1.660 1.618 1.658 14,270 +0.02(+0.97%)
Jul 24, 2018 1.658 1.658 1.642 1.642 1,134 -0.00(-0.28%)
Jul 23, 2018 1.639 1.653 1.638 1.646 5,306 +0.01(+0.45%)
Jul 20, 2018 1.638 1.639 1.618 1.639 1,631 -0.03(-1.55%)
Jul 19, 2018 1.628 1.667 1.628 1.665 3,814 -0.00(-0.16%)
Jul 18, 2018 1.667 1.667 1.667 1.667 1,021 +0.00(+0.00%)
Jul 17, 2018 1.648 1.667 1.640 1.667 2,820 +0.00(+0.00%)
Jul 16, 2018 1.667 1.667 1.667 1.667 629 -0.01(-0.64%)
Jul 13, 2018 1.667 1.707 1.618 1.678 7,151 +0.00(+0.06%)
Jul 12, 2018 1.658 1.677 1.658 1.677 385 +0.04(+2.40%)
Jul 11, 2018 1.697 1.697 1.569 1.638 14,417 -0.08(-4.57%)
Jul 10, 2018 1.677 1.716 1.661 1.716 16,256 +0.04(+2.26%)
Jul 09, 2018 1.609 1.687 1.609 1.679 15,939 +0.09(+5.64%)
Jul 06, 2018 1.589 1.589 1.589 1.589 16,682 +0.02(+1.25%)
Jul 05, 2018 1.511 1.569 1.511 1.569 11,629 +0.06(+3.90%)
Jul 03, 2018 1.511 1.511 1.511 0 -0.04(-2.58%)
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.