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 (%)
Apr 30, 2020 1.206 1.212 1.157 1.159 740 -0.04(-3.12%)
Apr 29, 2020 1.118 1.275 1.118 1.197 31,754 +0.06(+5.17%)
Apr 28, 2020 1.128 1.157 1.099 1.138 16,512 +0.01(+0.87%)
Apr 27, 2020 1.128 1.128 1.118 1.128 4,296 +0.02(+1.77%)
Apr 24, 2020 1.118 1.118 1.108 1.108 20,594 +0.00(+0.00%)
Apr 23, 2020 1.118 1.118 1.108 1.108 10,225 +0.01(+0.89%)
Apr 22, 2020 1.099 1.099 69 +0.00(+0.00%)
Apr 21, 2020 1.108 1.108 1.099 1.099 1,704 -0.01(-0.89%)
Apr 20, 2020 1.118 1.118 1.086 1.108 2,525 -0.00(-0.44%)
Apr 17, 2020 1.108 1.118 1.099 1.113 63,413 +0.02(+2.07%)
Apr 16, 2020 1.079 1.118 1.069 1.091 18,798 +0.01(+1.09%)
Apr 15, 2020 1.118 1.118 1.079 1.079 43,805 -0.03(-3.08%)
Apr 14, 2020 1.118 1.118 1.089 1.113 23,281 +0.01(+1.34%)
Apr 13, 2020 1.099 1.108 1.089 1.099 15,600 +0.01(+0.90%)
Apr 09, 2020 1.108 1.118 1.069 1.089 47,509 -0.03(-2.63%)
Apr 08, 2020 1.108 1.118 1.079 1.118 25,352 +0.02(+1.79%)
Apr 07, 2020 1.128 1.128 1.079 1.099 11,762 +0.03(+2.75%)
Apr 06, 2020 1.099 1.099 1.053 1.069 7,749 +0.02(+1.55%)
Apr 03, 2020 1.089 1.089 1.028 1.053 12,030 -0.02(-1.52%)
Apr 02, 2020 1.045 1.069 1.045 1.069 45,898 +0.09(+9.00%)
Apr 01, 2020 1.079 1.079 0.9809 0.9809 46,820 -0.08(-7.41%)
Mar 31, 2020 1.079 1.118 1.059 1.059 5,187 -0.02(-1.82%)
Mar 30, 2020 1.069 1.099 1.069 1.079 15,641 +0.01(+1.38%)
Mar 27, 2020 1.059 1.108 1.059 1.064 22,837 -0.02(-2.25%)
Mar 26, 2020 1.099 1.275 1.089 1.089 9,452 +0.01(+1.37%)
Mar 25, 2020 1.174 1.177 1.050 1.074 67,836 -0.10(-8.74%)
Mar 24, 2020 1.079 1.177 1.069 1.177 2,090 +0.10(+9.08%)
Mar 23, 2020 1.089 1.094 1.079 1.079 4,715 +0.00(+0.31%)
Mar 20, 2020 1.099 1.177 0.8828 1.076 74,526 -0.10(-8.62%)
Mar 19, 2020 1.157 1.195 1.123 1.177 35,527 +0.02(+1.57%)
Mar 18, 2020 1.226 1.242 1.141 1.159 24,109 -0.21(-15.61%)
Mar 17, 2020 1.226 1.422 1.226 1.373 4,287 +0.19(+15.70%)
Mar 16, 2020 1.226 1.226 1.187 1.187 21,404 -0.17(-12.32%)
Mar 13, 2020 1.354 1.354 1.352 1.354 1,223 +0.04(+2.99%)
Mar 12, 2020 1.491 1.520 1.059 1.314 32,567 -0.17(-11.70%)
Mar 11, 2020 1.488 1.488 1.488 1.488 1,195 -0.04(-2.72%)
Mar 10, 2020 1.532 1.532 1.530 1.530 5,625 +0.04(+2.79%)
Mar 09, 2020 1.560 1.644 1.481 1.489 6,396 -0.18(-10.73%)
Mar 06, 2020 1.658 1.667 1.638 1.667 8,665 -0.02(-1.16%)
Mar 05, 2020 1.658 1.697 1.658 1.687 5,252 +0.02(+1.18%)
Mar 04, 2020 1.638 1.667 1.638 1.667 1,390 +0.01(+0.59%)
Mar 03, 2020 1.658 1.658 1.658 1.658 198 +0.03(+1.72%)
Mar 02, 2020 1.630 1.648 1.630 1.630 2,071 -0.02(-1.10%)
Feb 28, 2020 1.648 1.656 1.648 1.648 15,904 +0.00(+0.00%)
Feb 27, 2020 1.658 1.667 1.648 1.648 15,684 -0.03(-1.75%)
Feb 26, 2020 1.658 1.677 1.658 1.677 14,687 -0.01(-0.58%)
Feb 25, 2020 1.677 1.687 1.667 1.687 2,070 +0.02(+1.18%)
Feb 24, 2020 1.677 1.677 1.667 1.667 6,684 -0.02(-0.91%)
Feb 21, 2020 1.677 1.683 1.677 1.683 1,427 -0.00(-0.26%)
Feb 20, 2020 1.687 1.687 1.687 1.687 110 +0.00(+0.00%)
Feb 19, 2020 1.677 1.687 1.677 1.687 3,893 +0.00(+0.29%)
Feb 18, 2020 1.686 1.686 1.677 1.682 3,290 +0.00(+0.29%)
Feb 14, 2020 1.677 1.686 1.667 1.677 16,006 +0.00(+0.00%)
Feb 13, 2020 1.677 1.677 1.677 1.677 141 +0.02(+1.18%)
Feb 12, 2020 1.679 1.679 1.658 1.658 4,199 -0.03(-1.78%)
Feb 11, 2020 1.688 1.688 1.688 1.688 1,025 +0.02(+1.22%)
Feb 10, 2020 1.677 1.677 1.648 1.667 10,902 -0.02(-1.13%)
Feb 07, 2020 1.687 1.687 1.687 1.687 509 -0.00(-0.03%)
Feb 06, 2020 1.687 1.687 1.687 1.687 306 +0.03(+1.78%)
Feb 05, 2020 1.658 1.658 1.648 1.658 1,974 -0.02(-1.18%)
Feb 04, 2020 1.677 1.677 1.677 1.677 2,473 +0.00(+0.01%)
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.