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 )

1.610 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 24, 2011 2.100 2.100 2.080 2.080 434 -0.02(-0.94%)
May 23, 2011 2.060 2.110 2.060 2.100 2,575 +0.02(+0.96%)
May 20, 2011 2.080 2.080 2.060 2.080 5,010 -0.02(-0.95%)
May 19, 2011 2.080 2.100 2.080 2.100 3,350 +0.01(+0.48%)
May 18, 2011 2.090 2.090 2.090 2.090 1,280 +0.01(+0.48%)
May 17, 2011 2.070 2.080 2.070 2.080 800 +0.00(+0.00%)
May 16, 2011 2.060 2.120 2.060 2.080 25,186 -0.02(-0.95%)
May 13, 2011 2.090 2.140 2.090 2.100 1,023 -0.01(-0.47%)
May 12, 2011 2.090 2.130 2.090 2.110 4,664 +0.02(+0.96%)
May 11, 2011 2.120 2.150 2.070 2.090 9,931 -0.05(-2.34%)
May 10, 2011 2.120 2.150 2.070 2.140 9,477 +0.02(+0.94%)
May 09, 2011 2.120 2.170 2.020 2.120 43,191 -0.05(-2.30%)
May 06, 2011 2.160 2.240 2.060 2.170 32,081 -0.07(-3.13%)
May 05, 2011 2.220 2.310 2.100 2.240 18,119 +0.02(+0.90%)
May 04, 2011 2.820 2.820 2.140 2.220 86,400 -0.21(-8.60%)
May 03, 2011 2.510 2.610 2.390 2.429 39,340 -0.10(-3.99%)
May 02, 2011 2.530 2.530 2.530 2.530 100,599 +0.21(+9.05%)
Apr 29, 2011 2.230 2.320 2.220 2.320 3,139 +0.10(+4.50%)
Apr 28, 2011 2.240 2.250 2.220 2.220 945 +0.00(+0.00%)
Apr 27, 2011 2.200 2.220 2.200 2.220 12,136 +0.03(+1.37%)
Apr 26, 2011 2.190 2.190 2.160 2.190 24,450 +0.00(+0.00%)
Apr 25, 2011 2.180 2.190 2.070 2.190 4,118 +0.00(+0.00%)
Apr 21, 2011 2.190 2.190 2.140 2.190 1,787 +0.00(+0.00%)
Apr 20, 2011 2.170 2.190 2.168 2.190 3,932 +0.05(+2.13%)
Apr 19, 2011 2.170 2.170 2.060 2.144 15,913 +0.00(+0.21%)
Apr 18, 2011 2.090 2.170 2.080 2.140 14,795 +0.02(+0.94%)
Apr 15, 2011 2.080 2.170 2.080 2.120 2,851 +0.04(+1.92%)
Apr 14, 2011 2.070 2.080 2.060 2.080 10,500 -0.02(-0.95%)
Apr 13, 2011 2.090 2.100 2.090 2.100 846 -0.02(-0.94%)
Apr 12, 2011 2.060 2.150 2.060 2.120 2,800 +0.05(+2.42%)
Apr 11, 2011 2.030 2.150 2.030 2.070 6,181 +0.04(+1.97%)
Apr 08, 2011 1.960 2.060 1.960 2.030 5,296 -0.01(-0.49%)
Apr 07, 2011 2.090 2.090 2.020 2.040 1,500 -0.01(-0.49%)
Apr 06, 2011 2.080 2.090 2.030 2.050 2,200 +0.01(+0.50%)
Apr 05, 2011 2.030 2.040 2.030 2.040 3,221 +0.01(+0.49%)
Apr 04, 2011 2.040 2.040 2.030 2.030 2,100 -0.04(-1.93%)
Apr 01, 2011 2.110 2.110 2.000 2.070 4,200 -0.06(-2.82%)
Mar 31, 2011 2.130 2.130 2.130 2.130 1,700 +0.00(+0.00%)
Mar 30, 2011 2.130 2.130 2.030 2.130 5,432 +0.00(+0.00%)
Mar 29, 2011 2.130 2.160 2.130 2.130 1,250 +0.01(+0.47%)
Mar 28, 2011 2.190 2.190 2.060 2.120 3,600 -0.04(-1.85%)
Mar 25, 2011 2.200 2.200 2.140 2.160 1,824 -0.02(-0.92%)
Mar 24, 2011 2.180 2.180 2.170 2.180 600 +0.00(+0.00%)
Mar 23, 2011 2.170 2.180 2.170 2.180 858 +0.01(+0.46%)
Mar 22, 2011 2.170 2.220 2.170 2.170 300 +0.03(+1.40%)
Mar 21, 2011 2.150 2.170 2.140 2.140 2,800 -0.04(-1.83%)
Mar 18, 2011 2.010 2.250 2.010 2.180 15,893 +0.16(+7.92%)
Mar 17, 2011 2.000 2.040 2.000 2.020 4,124 +0.04(+2.02%)
Mar 16, 2011 2.110 2.130 1.980 1.980 5,800 -0.13(-6.16%)
Mar 15, 2011 2.100 2.170 2.100 2.110 3,301 -0.06(-2.76%)
Mar 14, 2011 2.130 2.190 2.110 2.170 6,088 -0.09(-3.98%)
Mar 11, 2011 2.210 2.260 2.210 2.260 2,700 +0.05(+2.26%)
Mar 10, 2011 2.300 2.300 2.110 2.210 5,248 -0.06(-2.64%)
Mar 09, 2011 2.360 2.360 2.160 2.270 6,694 -0.10(-4.22%)
Mar 08, 2011 2.210 2.370 2.210 2.370 16,092 +0.09(+3.95%)
Mar 07, 2011 2.270 2.280 2.240 2.280 2,200 -0.03(-1.29%)
Mar 04, 2011 2.310 2.310 2.290 2.310 500 -0.01(-0.43%)
Mar 03, 2011 2.270 2.360 2.270 2.320 5,200 +0.07(+3.11%)
Mar 02, 2011 2.340 2.340 2.200 2.250 4,571 -0.12(-5.06%)
Mar 01, 2011 2.390 2.390 2.340 2.370 700 +0.01(+0.42%)
Feb 28, 2011 2.290 2.380 2.290 2.360 4,400 +0.11(+4.88%)
Feb 25, 2011 2.130 2.290 2.130 2.250 18,900 +0.10(+4.66%)
Feb 24, 2011 2.120 2.150 2.120 2.150 300 +0.03(+1.42%)
Feb 23, 2011 2.130 2.140 2.100 2.120 2,200 +0.00(+0.00%)
Feb 22, 2011 2.150 2.150 2.120 2.120 2,960 -0.05(-2.30%)
Feb 18, 2011 2.100 2.170 2.100 2.170 5,454 +0.08(+3.83%)
Feb 17, 2011 2.010 2.090 2.010 2.090 14,064 +0.09(+4.49%)
Feb 16, 2011 2.010 2.010 2.000 2.000 12,900 +0.00(+0.01%)
Feb 15, 2011 1.950 2.000 1.950 2.000 16,905 +0.05(+2.56%)
Feb 14, 2011 1.980 2.000 1.910 1.950 11,346 -0.03(-1.51%)
Feb 11, 2011 1.970 1.980 1.970 1.980 288 +0.02(+1.02%)
Feb 10, 2011 1.930 1.970 1.930 1.960 1,700 +0.03(+1.56%)
Feb 09, 2011 1.940 1.940 1.770 1.930 2,392 -0.01(-0.53%)
Feb 08, 2011 1.940 1.970 1.940 1.940 967 -0.02(-1.01%)
Feb 07, 2011 1.960 1.960 1.930 1.960 1,900 -0.01(-0.51%)
Feb 04, 2011 2.000 2.000 1.920 1.970 4,770 -0.04(-1.99%)
Feb 03, 2011 2.000 2.010 2.000 2.010 1,015 +0.02(+1.00%)
Feb 02, 2011 1.970 2.000 1.940 1.990 24,748 +0.00(+0.00%)
Feb 01, 2011 1.980 2.000 1.980 1.990 9,406 +0.01(+0.51%)
Jan 31, 2011 1.980 1.980 1.960 1.980 17,294 +0.02(+1.02%)
Jan 28, 2011 1.950 1.970 1.940 1.960 21,600 +0.02(+1.03%)
Jan 27, 2011 1.940 1.960 1.940 1.940 1,918 +0.00(+0.00%)
Jan 26, 2011 1.960 1.960 1.940 1.940 1,699 +0.00(+0.00%)
Jan 25, 2011 1.960 1.960 1.920 1.940 6,761 -0.02(-1.02%)
Jan 24, 2011 1.940 1.960 1.940 1.960 1,060 +0.01(+0.51%)
Jan 21, 2011 1.950 1.960 1.950 1.950 2,047 -0.02(-1.01%)
Jan 20, 2011 1.930 1.970 1.930 1.970 7,738 +0.06(+3.14%)
Jan 19, 2011 1.930 1.930 1.910 1.910 600 -0.03(-1.54%)
Jan 18, 2011 1.930 1.950 1.930 1.940 6,013 +0.01(+0.52%)
Jan 14, 2011 1.920 1.930 1.890 1.930 650 +0.00(+0.00%)
Jan 12, 2011 1.910 1.930 1.930 1.930 11,100 +0.02(+1.05%)
Jan 11, 2011 1.920 1.920 1.910 1.910 4,300 +0.01(+0.53%)
Jan 10, 2011 1.910 1.950 1.900 1.900 1,500 -0.00(-0.01%)
Jan 07, 2011 1.930 1.930 1.900 1.900 665 -0.01(-0.51%)
Jan 06, 2011 1.890 1.920 1.890 1.910 1,800 -0.00(-0.01%)
Jan 05, 2011 1.920 1.970 1.860 1.910 1,594 -0.03(-1.55%)
Jan 04, 2011 1.950 1.970 1.940 1.940 4,000 -0.03(-1.52%)
Jan 03, 2011 1.970 1.970 1.930 1.970 2,300 +0.01(+0.51%)
Dec 31, 2010 1.900 1.970 1.900 1.960 11,450 +0.04(+2.08%)
Dec 30, 2010 1.880 1.940 1.880 1.920 3,800 +0.04(+2.13%)
Dec 29, 2010 1.930 1.970 1.880 1.880 20,870 -0.07(-3.59%)
Dec 28, 2010 1.930 1.950 1.930 1.950 336 +0.03(+1.57%)
Dec 27, 2010 1.920 1.920 1.920 1.920 6,747 -0.05(-2.54%)
Dec 23, 2010 1.950 1.970 1.950 1.970 3,258 +0.01(+0.51%)
Dec 22, 2010 2.000 2.000 1.940 1.960 7,030 -0.05(-2.49%)
Dec 21, 2010 2.000 2.010 2.000 2.010 8,782 +0.05(+2.55%)
Dec 20, 2010 1.960 2.000 1.960 1.960 2,655 -0.02(-1.01%)
Dec 17, 2010 2.000 2.000 1.900 1.980 5,253 -0.02(-1.00%)
Dec 16, 2010 1.970 2.000 1.940 2.000 11,556 +0.03(+1.52%)
Dec 15, 2010 1.870 2.000 1.750 1.970 15,772 -0.02(-1.01%)
Dec 14, 2010 1.990 1.990 1.975 1.990 1,307 -0.01(-0.50%)
Dec 13, 2010 2.000 2.000 1.970 2.000 6,700 +0.01(+0.50%)
Dec 10, 2010 2.050 2.050 1.990 1.990 2,000 +0.01(+0.51%)
Dec 09, 2010 2.110 2.110 1.950 1.980 13,300 -0.10(-4.81%)
Dec 08, 2010 2.040 2.090 1.900 2.080 7,395 +0.00(+0.00%)
Dec 07, 2010 2.050 2.100 2.050 2.080 29,339 +0.03(+1.46%)
Dec 06, 2010 2.070 2.070 2.000 2.050 21,906 +0.02(+0.99%)
Dec 03, 2010 2.070 2.070 2.010 2.030 12,697 +0.01(+0.50%)
Dec 02, 2010 2.150 2.150 2.020 2.020 12,550 -0.02(-0.98%)
Dec 01, 2010 2.100 2.150 2.020 2.040 6,981 -0.07(-3.32%)
Nov 30, 2010 2.090 2.150 2.060 2.110 9,846 +0.02(+0.96%)
Nov 29, 2010 2.090 2.140 2.090 2.090 1,462 +0.01(+0.48%)
Nov 26, 2010 2.050 2.080 2.050 2.080 8,825 +0.04(+1.96%)
Nov 24, 2010 2.040 2.040 2.040 2.040 100 +0.01(+0.50%)
Nov 23, 2010 2.030 2.030 2.030 2.030 346 +0.01(+0.49%)
Nov 22, 2010 2.020 2.020 2.020 2.020 100 +0.02(+1.00%)
Nov 19, 2010 2.010 2.020 1.880 2.000 3,704 -0.01(-0.40%)
Nov 18, 2010 2.010 2.040 2.008 2.008 608 +0.01(+0.40%)
Nov 17, 2010 2.000 2.000 1.990 2.000 574 +0.03(+1.52%)
Nov 16, 2010 1.980 2.000 1.950 1.970 1,850 -0.03(-1.50%)
Nov 15, 2010 2.040 2.040 1.959 2.000 1,200 +0.04(+2.06%)
Nov 12, 2010 1.970 1.970 1.960 1.960 347 -0.03(-1.53%)
Nov 11, 2010 1.990 1.990 1.990 1.990 200 -0.04(-2.16%)
Nov 09, 2010 2.010 2.034 2.034 2.034 1,700 +0.01(+0.69%)
Nov 08, 2010 1.990 2.020 1.940 2.020 8,344 +0.04(+2.02%)
Nov 05, 2010 1.980 1.980 1.980 1.980 2,600 +0.01(+0.51%)
Nov 04, 2010 1.900 1.970 1.900 1.970 5,097 +0.03(+1.55%)
Nov 03, 2010 1.950 1.970 1.750 1.940 8,608 -0.06(-3.00%)
Nov 02, 2010 1.990 2.000 1.990 2.000 540 +0.00(+0.00%)
Nov 01, 2010 2.000 2.000 1.980 2.000 2,090 -0.01(-0.50%)
Oct 29, 2010 2.030 2.050 1.960 2.010 8,087 -0.03(-1.47%)
Oct 28, 2010 1.880 2.050 1.880 2.040 7,831 +0.14(+7.37%)
Oct 27, 2010 1.940 1.960 1.900 1.900 2,330 -0.04(-2.06%)
Oct 25, 2010 2.030 2.030 1.870 1.940 6,916 -0.04(-2.02%)
Oct 22, 2010 2.030 2.050 1.980 1.980 1,227 +0.01(+0.51%)
Oct 21, 2010 1.980 1.980 1.870 1.970 1,200 +0.00(+0.00%)
Oct 20, 2010 1.950 1.970 1.950 1.970 673 +0.07(+3.68%)
Oct 19, 2010 1.980 1.980 1.893 1.900 1,651 -0.07(-3.55%)
Oct 18, 2010 1.950 1.970 1.950 1.970 400 +0.04(+2.07%)
Oct 15, 2010 1.980 1.980 1.910 1.930 5,401 -0.06(-3.02%)
Oct 14, 2010 2.050 2.050 1.950 1.990 4,500 +0.04(+2.05%)
Oct 13, 2010 1.900 1.950 1.900 1.950 2,728 +0.02(+1.04%)
Oct 11, 2010 1.840 1.930 1.930 1.930 3,100 +0.04(+2.11%)
Oct 08, 2010 1.890 1.940 1.890 1.890 6,049 -0.03(-1.56%)
Oct 07, 2010 1.900 1.920 1.890 1.920 823 +0.00(+0.00%)
Oct 06, 2010 1.920 1.920 1.920 1.920 100 +0.01(+0.52%)
Oct 05, 2010 1.870 1.920 1.860 1.910 12,743 +0.04(+2.14%)
Oct 04, 2010 1.810 1.870 1.810 1.870 2,060 +0.00(+0.00%)
Oct 01, 2010 1.870 1.870 1.870 1.870 230 +0.00(+0.00%)
Sep 30, 2010 1.860 1.980 1.840 1.870 9,719 +0.00(+0.00%)
Sep 29, 2010 1.900 1.910 1.870 1.870 3,290 -0.04(-2.09%)
Sep 28, 2010 1.890 1.913 1.890 1.910 2,139 -0.01(-0.52%)
Sep 27, 2010 1.920 1.920 1.700 1.920 6,700 +0.01(+0.52%)
Sep 24, 2010 1.840 1.920 1.840 1.910 13,174 +0.07(+3.80%)
Sep 23, 2010 1.920 1.920 1.840 1.840 4,082 -0.02(-1.08%)
Sep 22, 2010 1.830 1.860 1.830 1.860 3,726 +0.04(+2.20%)
Sep 21, 2010 1.890 1.890 1.800 1.820 8,143 -0.02(-1.09%)
Sep 20, 2010 1.880 1.880 1.830 1.840 3,500 -0.06(-3.16%)
Sep 17, 2010 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
Sep 15, 2010 1.900 1.960 1.870 1.900 12,161 +0.00(+0.00%)
Sep 14, 2010 1.800 1.900 1.800 1.900 9,502 +0.00(+0.00%)
Sep 13, 2010 1.880 1.900 1.880 1.900 8,859 +0.02(+1.06%)
Sep 10, 2010 1.960 1.960 1.750 1.880 24,800 -0.06(-3.09%)
Sep 09, 2010 1.950 1.960 1.940 1.940 1,476 -0.04(-2.02%)
Sep 08, 2010 1.980 1.980 1.980 1.980 200 +0.05(+2.59%)
Sep 07, 2010 1.970 1.990 1.770 1.930 8,933 -0.08(-3.98%)
Sep 03, 2010 2.010 2.010 2.010 2.010 100 +0.02(+1.01%)
Sep 02, 2010 2.010 2.020 1.940 1.990 3,144 +0.00(+0.00%)
Sep 01, 2010 2.050 2.050 1.990 1.990 2,200 -0.01(-0.50%)
Aug 31, 2010 2.000 2.070 1.980 2.000 100 +0.00(+0.00%)
Aug 30, 2010 1.960 2.010 1.930 2.000 10,396 +0.00(+0.00%)
Aug 27, 2010 2.000 2.070 1.930 2.000 4,699 +0.00(+0.00%)
Aug 26, 2010 2.050 2.050 2.000 2.000 3,337 +0.01(+0.41%)
Aug 24, 2010 2.050 1.992 1.992 1.992 1,700 +0.01(+0.71%)
Aug 23, 2010 1.970 2.000 1.930 1.978 3,510 -0.03(-1.60%)
Aug 20, 2010 2.010 2.010 2.010 2.010 149 +0.01(+0.50%)
Aug 19, 2010 2.010 2.010 2.000 2.000 600 -0.03(-1.48%)
Aug 18, 2010 2.020 2.030 2.010 2.030 5,900 +0.00(+0.00%)
Aug 17, 2010 2.020 2.040 2.000 2.030 3,477 +0.03(+1.50%)
Aug 16, 2010 1.980 2.000 1.980 2.000 400 +0.04(+2.04%)
Aug 13, 2010 1.960 2.040 1.960 1.960 13,791 -0.10(-4.85%)
Aug 12, 2010 2.050 2.200 2.020 2.060 4,182 -0.03(-1.44%)
Aug 11, 2010 2.130 2.130 2.090 2.090 3,300 -0.09(-4.13%)
Aug 10, 2010 2.130 2.180 1.920 2.180 2,100 +0.00(+0.00%)
Aug 09, 2010 2.180 2.180 2.180 2.180 300 -0.06(-2.68%)
Aug 06, 2010 2.240 2.240 2.020 2.240 1,000 -0.04(-1.75%)
Aug 05, 2010 2.160 2.280 2.160 2.280 21,216 +0.13(+6.05%)
Aug 04, 2010 2.190 2.190 2.100 2.150 300 -0.01(-0.46%)
Aug 03, 2010 2.150 2.160 2.110 2.160 4,487 -0.03(-1.37%)
Aug 02, 2010 2.320 2.320 2.070 2.190 9,800 -0.11(-4.78%)
Jul 30, 2010 2.300 2.340 1.770 2.300 16,400 +0.16(+7.48%)
Jul 29, 2010 2.080 2.200 1.860 2.140 18,000 +0.05(+2.39%)
Jul 27, 2010 2.090 2.090 2.090 2.090 400 +0.04(+1.95%)
Jul 26, 2010 2.090 2.090 2.020 2.050 3,140 -0.03(-1.44%)
Jul 23, 2010 2.080 2.080 2.080 2.080 400 +0.02(+0.97%)
Jul 22, 2010 2.160 2.210 2.010 2.060 19,930 -0.09(-4.19%)
Jul 21, 2010 2.180 2.180 2.100 2.150 4,561 -0.07(-3.15%)
Jul 19, 2010 2.220 2.220 2.220 2.220 100 -0.02(-0.89%)
Jul 16, 2010 2.240 2.240 2.100 2.240 900 -0.06(-2.61%)
Jul 15, 2010 2.350 2.350 2.290 2.300 1,500 +0.04(+1.77%)
Jul 14, 2010 2.160 2.260 2.160 2.260 200 +0.07(+3.20%)
Jul 13, 2010 2.240 2.240 2.190 2.190 300 -0.01(-0.45%)
Jul 12, 2010 2.260 2.400 2.150 2.200 6,200 +0.09(+4.27%)
Jul 09, 2010 2.110 2.140 2.100 2.110 11,350 -0.01(-0.47%)
Jul 08, 2010 2.150 2.150 2.100 2.120 8,100 -0.08(-3.64%)
Jul 07, 2010 2.250 2.250 2.100 2.200 2,900 -0.10(-4.35%)
Jul 06, 2010 2.250 2.300 2.200 2.300 6,500 +0.00(+0.00%)
Jul 02, 2010 2.300 2.300 2.200 2.300 1,821 -0.05(-2.13%)
Jul 01, 2010 2.400 2.400 2.350 2.350 305 -0.10(-4.08%)
Jun 30, 2010 2.350 2.450 2.150 2.450 11,200 +0.05(+2.08%)
Jun 29, 2010 2.400 2.400 2.300 2.400 8,100 -0.08(-3.23%)
Jun 25, 2010 2.480 2.480 2.433 2.480 300 +0.02(+0.81%)
Jun 24, 2010 2.440 2.460 2.350 2.460 11,100 -0.03(-1.20%)
Jun 23, 2010 2.440 2.490 2.440 2.490 200 +0.00(+0.00%)
Jun 21, 2010 2.490 2.490 2.490 2.490 600 -0.01(-0.40%)
Jun 17, 2010 2.500 2.500 2.500 2.500 300 +0.01(+0.40%)
Jun 16, 2010 2.410 2.490 2.400 2.490 4,131 +0.00(+0.00%)
Jun 15, 2010 2.490 2.490 2.420 2.490 1,300 +0.03(+1.22%)
Jun 14, 2010 2.460 2.460 2.260 2.460 6,094 +0.00(+0.00%)
Jun 11, 2010 2.460 2.460 2.460 2.460 100 -0.00(-0.00%)
Jun 10, 2010 2.450 2.500 2.420 2.460 2,572 +0.00(+0.00%)
Jun 09, 2010 2.500 2.500 2.410 2.460 5,967 -0.04(-1.60%)
Jun 08, 2010 2.500 2.500 2.450 2.500 800 -0.03(-1.19%)
Jun 07, 2010 2.480 2.580 2.460 2.530 6,497 +0.00(+0.00%)
Jun 04, 2010 2.530 2.580 2.460 2.530 6,400 -0.03(-1.17%)
Jun 03, 2010 2.600 2.600 2.460 2.560 3,900 +0.01(+0.39%)
Jun 02, 2010 2.550 2.600 2.550 2.550 2,450 +0.00(+0.00%)
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.