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 )

1.600 -0.050 (-3.03%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 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, 2017 1.240 1.240 1.190 1.200 2,927 +0.00(+0.00%)
May 30, 2017 1.230 1.230 1.200 1.200 200 +0.02(+1.69%)
May 26, 2017 1.290 1.290 1.180 1.180 54,711 -0.04(-3.28%)
May 25, 2017 1.250 1.250 1.110 1.220 49,764 +0.00(+0.00%)
May 24, 2017 1.280 1.280 1.220 1.220 7,644 +0.00(+0.00%)
May 23, 2017 1.300 1.300 1.220 1.220 2,415 +0.00(+0.00%)
May 22, 2017 1.220 1.230 1.220 1.220 679 -0.01(-0.58%)
May 19, 2017 1.227 1.227 1.227 1.227 1,210 -0.04(-3.38%)
May 18, 2017 1.220 1.308 1.220 1.270 9,136 +0.05(+4.10%)
May 17, 2017 1.249 1.250 1.220 1.220 7,490 -0.02(-1.61%)
May 16, 2017 1.270 1.290 1.220 1.240 103,123 -0.03(-2.66%)
May 15, 2017 1.300 1.300 1.272 1.274 1,681 -0.01(-0.48%)
May 10, 2017 1.280 1.280 1.280 0 -0.04(-3.03%)
May 09, 2017 1.310 1.320 1.280 1.320 13,178 +0.03(+2.33%)
May 08, 2017 1.290 1.320 1.270 1.290 17,549 +0.01(+0.78%)
May 05, 2017 1.281 1.281 1.280 1.280 400 -0.03(-2.29%)
May 04, 2017 1.310 1.310 1.310 1.310 309 +0.03(+2.63%)
May 03, 2017 1.250 1.320 1.250 1.276 1,125 -0.05(-4.03%)
May 01, 2017 1.330 5 +0.03(+2.31%)
Apr 28, 2017 1.330 1.330 1.300 1.300 5,900 -0.03(-2.26%)
Apr 27, 2017 1.300 1.341 1.300 1.330 17,300 -0.03(-2.06%)
Apr 26, 2017 1.350 1.358 1.350 1.358 3,119 +0.01(+0.59%)
Apr 25, 2017 1.350 1.350 1.350 1.350 2,120 -0.03(-2.17%)
Apr 24, 2017 1.390 1.390 1.322 1.380 21,573 +0.03(+2.22%)
Apr 21, 2017 1.310 1.390 1.200 1.350 47,300 +0.04(+3.05%)
Apr 20, 2017 1.361 1.372 1.300 1.310 20,072 -0.04(-3.32%)
Apr 19, 2017 1.280 1.355 1.280 1.355 10,002 +0.04(+3.44%)
Apr 18, 2017 1.310 1.310 1.310 1.310 2,000 -0.08(-5.76%)
Apr 17, 2017 1.286 1.390 1.270 1.390 16,723 +0.04(+2.96%)
Apr 13, 2017 1.361 1.361 1.350 1.350 610 +0.01(+0.74%)
Apr 12, 2017 1.290 1.390 1.170 1.340 56,864 -0.02(-1.46%)
Apr 11, 2017 1.210 1.380 1.179 1.360 36,890 +0.07(+5.43%)
Apr 10, 2017 1.300 1.300 1.290 1.290 1,575 +0.01(+0.78%)
Apr 06, 2017 1.280 1.280 1.280 0 -0.02(-1.54%)
Apr 05, 2017 1.330 1.330 1.300 1.300 200 +0.01(+0.78%)
Apr 04, 2017 1.240 1.330 1.240 1.290 15,200 -0.02(-1.53%)
Apr 03, 2017 1.330 1.330 1.281 1.310 9,997 +0.01(+0.77%)
Mar 31, 2017 1.254 1.350 1.220 1.300 56,933 +0.04(+3.17%)
Mar 30, 2017 1.300 1.300 1.200 1.260 27,551 -0.08(-5.97%)
Mar 29, 2017 1.340 1.340 1.340 1.340 100 +0.06(+4.69%)
Mar 28, 2017 1.290 1.307 1.280 1.280 2,125 +0.01(+0.79%)
Mar 27, 2017 1.280 1.280 1.270 1.270 2,301 -0.01(-0.78%)
Mar 24, 2017 1.290 1.290 1.280 1.280 1,303 -0.01(-0.78%)
Mar 23, 2017 1.300 1.300 1.290 1.290 5,346 -0.01(-0.77%)
Mar 22, 2017 1.300 1.340 1.280 1.300 25,003 +0.04(+3.17%)
Mar 21, 2017 1.300 1.340 1.260 1.260 24,666 -0.05(-3.82%)
Mar 20, 2017 1.390 1.410 1.260 1.310 37,303 -0.02(-1.50%)
Mar 17, 2017 1.280 1.350 1.280 1.330 25,361 +0.02(+1.53%)
Mar 16, 2017 1.350 1.420 1.300 1.310 42,635 +0.02(+1.55%)
Mar 15, 2017 1.290 1.320 1.290 1.290 11,995 -0.08(-5.67%)
Mar 13, 2017 1.367 1.367 1.367 0 -0.00(-0.18%)
Mar 10, 2017 1.400 1.400 1.350 1.370 32,091 -0.06(-4.20%)
Mar 09, 2017 1.391 1.430 1.390 1.430 304 +0.04(+2.88%)
Mar 08, 2017 1.400 1.440 1.390 1.390 706 -0.04(-2.80%)
Mar 07, 2017 1.360 1.440 1.351 1.430 8,800 +0.01(+0.70%)
Mar 06, 2017 1.440 1.460 1.400 1.420 10,935 +0.00(+0.00%)
Mar 03, 2017 1.430 1.450 1.420 1.420 5,500 -0.01(-0.70%)
Mar 02, 2017 1.400 1.460 1.390 1.430 12,139 +0.07(+5.15%)
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.