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 +0.010 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2014 1.480 1.480 1.410 1.480 2,400 +0.02(+1.37%)
May 29, 2014 1.460 1.470 1.370 1.460 10,158 +0.10(+7.35%)
May 28, 2014 1.370 1.460 1.330 1.360 9,361 -0.09(-6.21%)
May 27, 2014 1.370 1.460 1.360 1.450 9,587 +0.08(+5.84%)
May 23, 2014 1.420 1.370 1.370 1.370 1,100 -0.07(-4.86%)
May 22, 2014 1.410 1.500 1.330 1.440 4,737 -0.04(-2.70%)
May 21, 2014 1.010 1.540 1.010 1.480 7,535 +0.03(+2.07%)
May 20, 2014 1.440 1.460 1.420 1.450 3,357 -0.02(-1.36%)
May 19, 2014 1.430 1.480 1.430 1.470 1,252 -0.01(-0.67%)
May 16, 2014 1.490 1.490 1.480 1.480 2,300 -0.02(-1.34%)
May 14, 2014 1.510 1.500 1.500 1.500 800 -0.01(-0.66%)
May 13, 2014 1.550 1.550 1.440 1.510 5,603 +0.02(+1.34%)
May 12, 2014 1.540 1.565 1.490 1.490 1,060 +0.00(+0.00%)
May 09, 2014 1.490 1.490 1.490 1.490 10 +0.00(+0.00%)
May 08, 2014 1.510 1.511 1.480 1.490 1,268 -0.02(-1.32%)
May 07, 2014 1.550 1.550 1.510 1.510 1,086 -0.05(-3.21%)
May 06, 2014 1.530 1.560 1.500 1.560 800 -0.02(-1.27%)
May 05, 2014 1.495 1.580 1.460 1.580 1,790 +0.08(+5.33%)
May 02, 2014 1.510 1.510 1.500 1.500 2,714 -0.07(-4.46%)
May 01, 2014 1.490 1.570 1.480 1.570 1,700 -0.01(-0.63%)
Apr 30, 2014 1.570 1.580 1.460 1.580 8,534 +0.00(+0.00%)
Apr 28, 2014 1.550 1.580 1.580 1.580 3,900 +0.01(+0.64%)
Apr 25, 2014 1.580 1.580 1.530 1.570 730 +0.01(+0.64%)
Apr 24, 2014 1.580 1.580 1.490 1.560 867 +0.02(+1.30%)
Apr 23, 2014 1.570 1.580 1.490 1.540 8,260 -0.02(-1.28%)
Apr 22, 2014 1.570 1.570 1.550 1.560 9,037 -0.01(-0.64%)
Apr 21, 2014 1.450 1.570 1.450 1.570 5,220 +0.09(+6.08%)
Apr 17, 2014 1.570 1.480 1.480 1.480 17,000 -0.09(-5.73%)
Apr 16, 2014 1.570 1.590 1.520 1.570 900 -0.01(-0.64%)
Apr 15, 2014 1.600 1.620 1.550 1.580 16,957 +0.02(+1.28%)
Apr 14, 2014 1.500 1.660 1.500 1.560 105,382 +0.04(+2.63%)
Apr 11, 2014 1.470 1.520 1.470 1.520 1,400 +0.00(+0.00%)
Apr 10, 2014 1.460 1.520 1.450 1.520 2,700 -0.05(-3.18%)
Apr 09, 2014 1.570 1.570 1.510 1.570 1,371 +0.03(+1.95%)
Apr 08, 2014 1.580 1.580 1.500 1.540 900 +0.01(+0.65%)
Apr 07, 2014 1.600 1.600 1.470 1.530 12,584 -0.09(-5.56%)
Apr 04, 2014 1.490 1.630 1.490 1.620 6,926 +0.02(+1.25%)
Apr 03, 2014 1.550 1.640 1.500 1.600 3,700 -0.01(-0.62%)
Apr 02, 2014 1.580 1.670 1.500 1.610 6,503 -0.03(-1.83%)
Apr 01, 2014 1.590 1.680 1.510 1.640 9,530 -0.06(-3.53%)
Mar 31, 2014 1.710 1.720 1.660 1.700 1,720 +0.00(+0.00%)
Mar 28, 2014 1.700 1.720 1.660 1.700 3,433 +0.01(+0.59%)
Mar 27, 2014 1.720 1.720 1.620 1.690 8,616 -0.01(-0.59%)
Mar 26, 2014 1.690 1.700 1.640 1.700 900 +0.01(+0.59%)
Mar 25, 2014 1.530 1.690 1.530 1.690 23,794 +0.04(+2.42%)
Mar 24, 2014 1.670 1.690 1.620 1.650 3,754 +0.10(+6.45%)
Mar 21, 2014 1.510 1.550 1.490 1.550 14,300 +0.03(+1.97%)
Mar 20, 2014 1.430 1.530 1.430 1.520 88,827 +0.04(+2.70%)
Mar 19, 2014 1.450 1.500 1.420 1.480 2,602 +0.03(+2.07%)
Mar 18, 2014 1.480 1.480 1.370 1.450 47,410 -0.02(-1.36%)
Mar 17, 2014 1.450 1.500 1.421 1.470 9,229 +0.00(+0.00%)
Mar 14, 2014 1.430 1.470 1.424 1.470 3,156 +0.04(+2.80%)
Mar 13, 2014 1.430 1.430 1.401 1.430 4,523 -0.01(-0.69%)
Mar 12, 2014 1.410 1.440 1.390 1.440 3,676 +0.01(+0.70%)
Mar 11, 2014 1.430 1.450 1.410 1.430 1,987 +0.00(+0.00%)
Mar 10, 2014 1.390 1.450 1.380 1.430 16,937 +0.03(+2.14%)
Mar 07, 2014 1.400 1.420 1.400 1.400 6,800 +0.01(+0.73%)
Mar 06, 2014 1.410 1.430 1.380 1.390 21,549 -0.03(-2.11%)
Mar 05, 2014 1.441 1.450 1.410 1.420 11,168 -0.03(-2.07%)
Mar 04, 2014 1.450 1.466 1.450 1.450 8,142 +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.