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: 6:30 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 (%)
Aug 31, 2017 1.334 1.354 1.334 1.344 5,613 +0.01(+0.74%)
Aug 30, 2017 1.334 1.334 1.334 1.334 3,441 -0.00(-0.01%)
Aug 29, 2017 1.334 1.335 1.334 1.334 19,627 +0.02(+1.50%)
Aug 28, 2017 1.334 1.334 1.314 1.314 3,160 +0.00(+0.00%)
Aug 25, 2017 1.305 1.324 1.305 1.314 6,426 +0.04(+2.92%)
Aug 22, 2017 1.277 1.277 1.277 0 -0.05(-3.56%)
Aug 21, 2017 1.275 1.324 1.275 1.324 5,403 +0.04(+3.31%)
Aug 18, 2017 1.282 1.282 1.282 1.282 1,019 -0.03(-2.47%)
Aug 17, 2017 1.304 1.324 1.304 1.314 11,010 +0.07(+5.50%)
Aug 15, 2017 1.246 12 -0.08(-5.93%)
Aug 14, 2017 1.295 1.354 1.265 1.324 16,251 +0.03(+2.27%)
Aug 11, 2017 1.275 1.295 1.236 1.295 43,738 +0.02(+1.54%)
Aug 10, 2017 1.275 1.275 1.275 1.275 1,019 +0.00(+0.00%)
Aug 09, 2017 1.236 1.285 1.226 1.275 28,309 +0.04(+3.18%)
Aug 08, 2017 1.236 1.236 1.236 1.236 713 -0.06(-4.55%)
Aug 07, 2017 1.295 1.295 1.295 1.295 101 +0.02(+1.54%)
Aug 04, 2017 1.314 1.314 1.256 1.275 15,742 -0.05(-3.70%)
Aug 02, 2017 1.324 1.324 1.324 0 +0.00(+0.37%)
Aug 01, 2017 1.316 1.319 1.316 1.319 785 +0.00(+0.37%)
Jul 31, 2017 1.354 1.363 1.314 1.314 17,536 -0.03(-2.19%)
Jul 28, 2017 1.314 1.344 1.314 1.344 920 +0.01(+0.74%)
Jul 27, 2017 1.324 1.334 1.324 1.334 612 +0.00(+0.00%)
Jul 26, 2017 1.334 1.334 1.334 1.334 1,482 +0.06(+4.41%)
Jul 24, 2017 1.278 1.278 1.278 0 +0.02(+1.76%)
Jul 21, 2017 1.354 1.354 1.256 1.256 26,703 -0.09(-6.43%)
Jul 20, 2017 1.279 1.363 1.265 1.342 21,152 +0.09(+6.88%)
Jul 19, 2017 1.227 1.285 1.227 1.256 27,362 +0.00(+0.00%)
Jul 18, 2017 1.246 1.256 1.236 1.256 14,234 +0.02(+1.59%)
Jul 17, 2017 1.197 1.285 1.197 1.236 47,643 -0.04(-3.08%)
Jul 14, 2017 1.255 1.285 1.255 1.275 21,408 +0.01(+0.78%)
Jul 13, 2017 1.216 1.265 1.216 1.265 3,521 -0.01(-0.76%)
Jul 12, 2017 1.275 1.275 1.275 1.275 127 +0.01(+0.77%)
Jul 11, 2017 1.226 1.265 1.226 1.265 6,358 +0.01(+0.70%)
Jul 10, 2017 1.275 1.276 1.256 1.256 549 -0.02(-1.46%)
Jul 07, 2017 1.256 1.275 1.256 1.275 7,586 +0.02(+1.56%)
Jul 06, 2017 1.251 1.256 1.246 1.256 6,929 +0.01(+0.79%)
Jul 05, 2017 1.256 1.256 1.246 1.246 564 +0.02(+1.60%)
Jul 03, 2017 1.226 1.226 1.226 1.226 105 -0.04(-3.08%)
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%)
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.