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 )

1.650 +0.030 (+1.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Feb 28, 2022 2.325 2.440 2.325 2.415 9,314 +0.10(+4.54%)
Feb 25, 2022 2.480 2.440 2.290 2.310 4,737 -0.17(-6.85%)
Feb 24, 2022 2.380 2.480 2.340 2.480 7,088 +0.10(+4.20%)
Feb 23, 2022 2.360 2.390 2.330 2.380 11,852 -0.02(-0.65%)
Feb 22, 2022 2.307 2.350 2.307 2.396 1,717 +0.02(+0.66%)
Feb 18, 2022 2.380 0 -0.06(-2.46%)
Feb 17, 2022 2.500 2.500 2.400 2.440 4,194 +0.04(+1.67%)
Feb 16, 2022 2.510 2.510 2.370 2.400 14,107 -0.05(-2.04%)
Feb 15, 2022 2.500 2.500 2.440 2.450 1,762 -0.09(-3.54%)
Feb 14, 2022 2.480 2.540 2.480 2.540 1,110 +0.04(+1.40%)
Feb 11, 2022 2.525 2.550 2.500 2.505 23,026 -0.04(-1.76%)
Feb 10, 2022 2.490 2.560 2.460 2.550 15,677 +0.01(+0.39%)
Feb 09, 2022 2.420 2.540 2.420 2.540 22,755 +0.12(+4.96%)
Feb 08, 2022 2.390 2.480 2.361 2.420 39,457 -0.03(-1.22%)
Feb 07, 2022 2.400 2.450 2.310 2.450 19,945 +0.01(+0.41%)
Feb 04, 2022 2.210 2.510 2.200 2.440 102,232 +0.20(+8.93%)
Feb 03, 2022 2.300 2.240 2.240 37,148 -0.07(-3.03%)
Feb 02, 2022 2.180 2.330 2.180 2.310 105,477 +0.17(+7.94%)
Feb 01, 2022 2.160 2.190 2.130 2.140 6,327 +0.00(+0.00%)
Jan 31, 2022 2.100 2.154 2.140 14,343 -0.01(-0.47%)
Jan 28, 2022 2.150 2.200 2.070 2.150 57,459 -0.01(-0.47%)
Jan 27, 2022 2.160 2.330 2.150 2.160 22,079 -0.04(-1.81%)
Jan 26, 2022 2.210 2.310 2.120 2.200 31,580 -0.03(-1.35%)
Jan 25, 2022 2.100 2.340 2.100 2.230 50,342 +0.10(+4.69%)
Jan 24, 2022 2.150 2.200 2.064 2.130 89,419 -0.02(-0.93%)
Jan 21, 2022 2.200 2.260 2.130 2.150 170,877 -0.05(-2.27%)
Jan 20, 2022 2.240 2.290 2.200 2.200 71,525 -0.04(-1.79%)
Jan 19, 2022 2.270 2.380 2.230 2.240 94,867 -0.12(-5.08%)
Jan 18, 2022 2.450 2.520 2.360 2.360 21,458 -0.14(-5.60%)
Jan 14, 2022 2.500 0 +0.02(+0.65%)
Jan 13, 2022 2.532 2.532 2.484 2.484 10,543 -0.05(-1.82%)
Jan 12, 2022 2.510 2.550 2.495 2.530 14,922 +0.02(+0.80%)
Jan 11, 2022 2.539 2.545 2.490 2.510 12,828 +0.02(+0.81%)
Jan 10, 2022 2.520 2.539 2.475 2.490 13,619 -0.04(-1.58%)
Jan 07, 2022 2.520 2.531 2.500 2.530 9,200 -0.02(-0.78%)
Jan 06, 2022 2.561 2.561 2.540 2.550 8,919 -0.03(-1.16%)
Jan 05, 2022 2.640 2.640 2.580 2.580 9,568 -0.04(-1.53%)
Jan 04, 2022 2.637 2.640 2.605 2.620 31,831 +0.00(+0.00%)
Jan 03, 2022 2.640 2.645 2.620 2.620 28,486 -0.03(-1.21%)
Dec 31, 2021 2.720 2.790 2.652 2.652 51,504 -0.05(-1.78%)
Dec 30, 2021 2.645 2.720 2.642 2.700 13,809 +0.08(+3.05%)
Dec 29, 2021 2.650 2.660 2.620 2.620 20,130 -0.01(-0.38%)
Dec 28, 2021 2.660 2.690 2.630 2.630 10,254 -0.03(-1.13%)
Dec 27, 2021 2.680 2.705 2.639 2.660 36,861 -0.05(-2.02%)
Dec 23, 2021 2.740 2.740 2.690 2.715 12,052 -0.03(-0.92%)
Dec 22, 2021 2.740 2.760 2.710 2.740 15,932 +0.01(+0.18%)
Dec 21, 2021 2.735 2.745 2.700 2.735 3,260 -0.02(-0.73%)
Dec 20, 2021 2.780 2.780 2.739 2.755 19,533 -0.05(-1.61%)
Dec 17, 2021 2.800 2.800 2.758 2.800 10,256 -0.05(-1.75%)
Dec 16, 2021 2.830 2.880 2.811 2.850 7,474 +0.00(+0.00%)
Dec 15, 2021 2.800 2.850 2.778 2.850 19,871 +0.04(+1.42%)
Dec 14, 2021 2.800 2.825 2.792 2.810 11,762 -0.02(-0.53%)
Dec 13, 2021 2.850 2.850 2.800 2.825 4,191 -0.02(-0.88%)
Dec 10, 2021 2.797 2.840 2.767 2.850 6,830 +0.04(+1.42%)
Dec 09, 2021 2.700 2.860 2.670 2.810 59,925 -0.18(-6.02%)
Dec 08, 2021 3.030 3.080 2.970 2.990 142,672 +0.01(+0.34%)
Dec 07, 2021 2.990 3.050 2.956 2.980 66,443 +0.03(+1.02%)
Dec 06, 2021 2.900 2.960 2.870 2.950 37,907 +0.01(+0.34%)
Dec 03, 2021 2.950 3.000 2.870 2.940 93,730 +0.04(+1.38%)
Dec 02, 2021 2.800 2.900 2.800 2.900 5,893 +0.10(+3.57%)
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.