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 )

2.020 -0.080 (-3.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2017 1.273 1.273 1.236 1.265 53,018 +0.00(+0.07%)
Jun 27, 2017 1.264 1.264 1.264 0 +0.04(+3.10%)
Jun 26, 2017 1.275 1.275 1.226 1.226 2,549 -0.02(-1.61%)
Jun 23, 2017 1.246 1.253 1.246 1.246 817 +0.02(+1.64%)
Jun 22, 2017 1.226 1.226 1.226 1.226 2,039 +0.00(+0.00%)
Jun 21, 2017 1.305 1.305 1.187 1.226 14,520 +0.03(+2.46%)
Jun 20, 2017 1.197 1.197 1.197 1.197 305 +0.00(+0.00%)
Jun 19, 2017 1.255 1.255 1.187 1.197 2,872 +0.01(+0.83%)
Jun 16, 2017 1.246 1.246 1.187 1.187 336 +0.00(+0.00%)
Jun 15, 2017 1.187 1.187 1.187 1.187 117 -0.02(-1.63%)
Jun 14, 2017 1.195 1.206 1.195 1.206 2,242 +0.01(+0.66%)
Jun 13, 2017 1.216 1.246 1.199 1.199 20,169 -0.03(-2.25%)
Jun 12, 2017 1.245 1.256 1.226 1.226 45,843 +0.00(+0.00%)
Jun 09, 2017 1.236 1.295 1.187 1.226 33,984 -0.01(-0.79%)
Jun 08, 2017 1.167 1.275 1.167 1.236 61,219 +0.01(+1.03%)
Jun 07, 2017 1.216 1.314 1.197 1.223 35,190 -0.03(-2.57%)
Jun 06, 2017 1.305 1.328 1.177 1.256 115,362 +0.03(+2.40%)
Jun 05, 2017 1.197 1.236 1.167 1.226 33,308 +0.00(+0.00%)
Jun 02, 2017 1.265 1.265 1.208 1.226 1,317 +0.04(+3.31%)
Jun 01, 2017 1.236 1.236 1.178 1.187 8,313 +0.01(+0.83%)
May 31, 2017 1.216 1.216 1.167 1.177 2,984 +0.00(+0.00%)
May 30, 2017 1.206 1.206 1.177 1.177 203 +0.02(+1.70%)
May 26, 2017 1.265 1.265 1.157 1.157 55,778 -0.04(-3.28%)
May 25, 2017 1.226 1.226 1.089 1.197 50,735 +0.00(+0.00%)
May 24, 2017 1.256 1.256 1.197 1.197 7,793 +0.00(+0.00%)
May 23, 2017 1.275 1.275 1.197 1.197 2,462 +0.00(+0.00%)
May 22, 2017 1.197 1.206 1.197 1.197 692 -0.01(-0.58%)
May 19, 2017 1.204 1.204 1.204 1.204 1,233 -0.04(-3.38%)
May 18, 2017 1.197 1.283 1.197 1.246 9,314 +0.05(+4.10%)
May 17, 2017 1.225 1.226 1.197 1.197 7,636 -0.02(-1.61%)
May 16, 2017 1.246 1.265 1.197 1.216 105,135 -0.03(-2.66%)
May 15, 2017 1.275 1.275 1.248 1.250 1,713 -0.01(-0.48%)
May 10, 2017 1.256 1.256 1.256 0 -0.04(-3.03%)
May 09, 2017 1.285 1.295 1.256 1.295 13,435 +0.03(+2.33%)
May 08, 2017 1.265 1.295 1.246 1.265 17,891 +0.01(+0.78%)
May 05, 2017 1.256 1.256 1.256 1.256 407 -0.03(-2.29%)
May 04, 2017 1.285 1.285 1.285 1.285 315 +0.03(+2.63%)
May 03, 2017 1.226 1.295 1.226 1.252 1,146 -0.05(-4.03%)
May 01, 2017 1.305 5 +0.03(+2.31%)
Apr 28, 2017 1.305 1.305 1.275 1.275 6,015 -0.03(-2.26%)
Apr 27, 2017 1.275 1.316 1.275 1.305 17,637 -0.03(-2.06%)
Apr 26, 2017 1.324 1.332 1.324 1.332 3,179 +0.01(+0.59%)
Apr 25, 2017 1.324 1.324 1.324 1.324 2,161 -0.03(-2.17%)
Apr 24, 2017 1.363 1.363 1.297 1.354 21,993 +0.03(+2.22%)
Apr 21, 2017 1.285 1.363 1.177 1.324 48,223 +0.04(+3.05%)
Apr 20, 2017 1.335 1.346 1.275 1.285 20,463 -0.04(-3.32%)
Apr 19, 2017 1.256 1.329 1.256 1.329 10,197 +0.04(+3.43%)
Apr 18, 2017 1.285 1.285 1.285 1.285 2,039 -0.08(-5.75%)
Apr 17, 2017 1.261 1.363 1.246 1.363 17,049 +0.04(+2.96%)
Apr 13, 2017 1.334 1.334 1.324 1.324 621 +0.01(+0.74%)
Apr 12, 2017 1.265 1.363 1.148 1.314 57,973 -0.02(-1.46%)
Apr 11, 2017 1.187 1.354 1.156 1.334 37,609 +0.07(+5.43%)
Apr 10, 2017 1.275 1.275 1.265 1.265 1,605 +0.01(+0.78%)
Apr 06, 2017 1.256 1.256 1.256 0 -0.02(-1.54%)
Apr 05, 2017 1.304 1.304 1.275 1.275 203 +0.01(+0.78%)
Apr 04, 2017 1.216 1.304 1.216 1.265 15,496 -0.02(-1.53%)
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.