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 (%)
Sep 30, 2019 1.610 1.638 1.600 1.600 3,910 -0.05(-3.02%)
Sep 27, 2019 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Sep 26, 2019 1.650 1.650 1.650 1.650 113 +0.05(+3.12%)
Sep 25, 2019 1.601 1.660 1.600 1.600 4,428 +0.02(+1.27%)
Sep 24, 2019 1.618 1.618 1.580 1.580 8,812 +0.02(+1.28%)
Sep 23, 2019 1.612 1.612 1.560 1.560 1,417 +0.00(+0.00%)
Sep 20, 2019 1.593 1.595 1.550 1.560 9,500 +0.01(+0.65%)
Sep 19, 2019 1.600 1.600 1.550 1.550 9,080 -0.05(-3.13%)
Sep 18, 2019 1.550 1.605 1.550 1.600 3,724 +0.05(+3.23%)
Sep 17, 2019 1.600 1.605 1.550 1.550 2,240 -0.09(-5.49%)
Sep 16, 2019 1.649 1.650 1.625 1.640 3,557 -0.01(-0.61%)
Sep 13, 2019 1.635 1.650 1.635 1.650 200 +0.05(+3.12%)
Sep 11, 2019 1.600 1.600 1.600 0 -0.05(-3.03%)
Sep 10, 2019 1.640 1.650 1.601 1.650 1,234 +0.05(+3.12%)
Sep 09, 2019 1.600 1.600 2 +0.00(+0.00%)
Sep 06, 2019 1.660 1.660 1.600 1.600 400 -0.06(-3.61%)
Sep 05, 2019 1.640 1.660 1.588 1.660 13,601 +0.02(+1.31%)
Sep 04, 2019 1.634 1.639 1.632 1.639 2,500 -0.00(-0.09%)
Sep 03, 2019 1.600 1.640 1.600 1.640 9,746 +0.04(+2.50%)
Aug 30, 2019 1.600 1.600 1.599 1.600 6,800 +0.03(+1.91%)
Aug 29, 2019 1.550 1.570 1.550 1.570 1,440 +0.04(+2.61%)
Aug 28, 2019 1.570 1.570 1.500 1.530 6,159 -0.05(-3.16%)
Aug 27, 2019 1.690 1.690 1.580 1.580 7,935 -0.00(-0.01%)
Aug 26, 2019 1.590 1.590 1.580 1.580 1,710 +0.00(+0.01%)
Aug 23, 2019 1.510 1.580 1.500 1.580 8,700 -0.07(-4.24%)
Aug 22, 2019 1.650 1.650 56 +0.00(+0.00%)
Aug 21, 2019 1.640 1.650 1.640 1.650 6,418 +0.05(+3.12%)
Aug 20, 2019 1.600 1.600 1.600 1.600 51 +0.00(+0.00%)
Aug 19, 2019 1.520 1.640 1.500 1.600 35,726 +0.05(+3.23%)
Aug 16, 2019 1.540 1.550 1.540 1.550 2,400 +0.02(+1.15%)
Aug 15, 2019 1.540 1.540 1.530 1.532 2,901 -0.01(-0.34%)
Aug 14, 2019 1.538 1.538 1.538 1.538 3 +0.00(+0.00%)
Aug 13, 2019 1.585 1.640 1.538 1.538 678 -0.03(-2.21%)
Aug 12, 2019 1.640 1.640 1.572 1.572 365 -0.07(-4.12%)
Aug 08, 2019 1.640 1.640 1.640 0 +0.12(+7.89%)
Aug 07, 2019 1.520 1.520 1.520 1.520 615 +0.00(+0.16%)
Aug 06, 2019 1.518 1.518 50 +0.00(+0.00%)
Aug 05, 2019 1.520 1.520 1.518 1.518 9,149 -0.00(-0.16%)
Aug 02, 2019 1.560 1.575 1.520 1.520 10,000 -0.09(-5.59%)
Aug 01, 2019 1.600 1.618 1.600 1.610 10,345 -0.01(-0.62%)
Jul 31, 2019 1.610 1.620 1.600 1.620 1,588 +0.02(+1.25%)
Jul 30, 2019 1.590 1.610 1.590 1.600 4,002 +0.01(+0.63%)
Jul 29, 2019 1.620 1.620 1.590 1.590 1,352 +0.02(+1.27%)
Jul 26, 2019 1.560 1.610 1.560 1.570 10,300 +0.01(+0.64%)
Jul 25, 2019 1.470 1.570 1.470 1.560 2,354 -0.03(-1.69%)
Jul 23, 2019 1.587 1.587 1.587 0 -0.02(-1.44%)
Jul 22, 2019 1.710 1.710 1.610 1.610 13,395 +0.04(+2.55%)
Jul 19, 2019 1.569 1.570 1.567 1.570 5,300 -0.06(-3.81%)
Jul 18, 2019 1.579 1.632 1.579 1.632 6,224 +0.03(+2.01%)
Jul 17, 2019 1.568 1.650 1.564 1.600 7,998 +0.01(+0.63%)
Jul 16, 2019 1.590 1.590 1.590 1.590 1,002 -0.05(-3.05%)
Jul 15, 2019 1.620 1.640 1.619 1.640 4,606 +0.03(+1.86%)
Jul 12, 2019 1.570 1.610 1.570 1.610 5,500 +0.01(+0.63%)
Jul 11, 2019 1.580 1.600 1.570 1.600 2,354 +0.02(+1.27%)
Jul 10, 2019 1.650 1.650 1.580 1.580 25,404 -0.06(-3.66%)
Jul 09, 2019 1.620 1.650 1.620 1.640 11,050 +0.02(+1.23%)
Jul 08, 2019 1.620 1.650 1.570 1.620 51,209 +0.01(+0.38%)
Jul 05, 2019 1.570 1.614 1.570 1.614 6,100 +0.02(+1.50%)
Jul 03, 2019 1.610 1.610 1.574 1.590 1,900 -0.02(-1.24%)
Jul 02, 2019 1.530 1.610 1.530 1.610 10,813 +0.02(+1.26%)
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.