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 )

2.003 -0.097 (-4.63%)
Streaming Delayed Price Updated: 2:58 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 (%)
May 31, 2018 1.648 1.658 1.569 1.644 19,228 -0.03(-2.01%)
May 30, 2018 1.561 1.687 1.560 1.677 67,325 +0.13(+8.22%)
May 29, 2018 1.550 1.550 1.550 1.550 1,943 -0.01(-0.63%)
May 25, 2018 1.560 1.560 1.560 0 +0.00(+0.25%)
May 24, 2018 1.556 1.556 1.556 1.556 244 -0.02(-1.12%)
May 23, 2018 1.589 1.589 1.573 1.573 619 -0.02(-1.19%)
May 22, 2018 1.638 1.638 1.579 1.592 18,290 -0.05(-2.80%)
May 21, 2018 1.636 1.648 1.610 1.638 25,993 +0.01(+0.60%)
May 18, 2018 1.687 1.687 1.558 1.628 17,537 -0.06(-3.57%)
May 17, 2018 1.540 1.775 1.540 1.688 147,481 +0.17(+11.06%)
May 16, 2018 1.511 1.569 1.511 1.520 21,871 +0.01(+0.65%)
May 15, 2018 1.491 1.511 1.491 1.511 6,677 +0.04(+2.67%)
May 14, 2018 1.491 1.491 1.471 1.471 4,001 -0.03(-1.95%)
May 11, 2018 1.509 1.511 1.501 1.501 5,301 -0.02(-1.30%)
May 10, 2018 1.501 1.530 1.501 1.520 49,636 +0.02(+1.31%)
May 09, 2018 1.501 1.501 1.491 1.501 7,751 -0.00(-0.01%)
May 08, 2018 1.579 1.579 1.501 1.501 20,035 +0.01(+0.66%)
May 07, 2018 1.471 1.501 1.461 1.491 76,085 +0.04(+2.70%)
May 04, 2018 1.452 1.452 1.452 1.452 519 +0.01(+0.69%)
May 03, 2018 1.353 1.442 1.353 1.442 974 -0.03(-2.00%)
May 02, 2018 1.471 1.482 1.452 1.471 42,713 +0.02(+1.53%)
May 01, 2018 1.393 1.589 1.324 1.449 87,596 +0.08(+5.53%)
Apr 30, 2018 1.373 1.373 1.373 1.373 216 +0.03(+2.19%)
Apr 25, 2018 1.344 1.344 1.344 0 -0.01(-0.74%)
Apr 24, 2018 1.373 1.373 1.354 1.354 1,950 -0.02(-1.41%)
Apr 23, 2018 1.373 1.373 1.373 1.373 1,941 +0.02(+1.45%)
Apr 20, 2018 1.365 1.373 1.354 1.354 5,610 -0.02(-1.43%)
Apr 19, 2018 1.372 1.373 1.363 1.373 5,709 -0.01(-0.71%)
Apr 18, 2018 1.373 1.393 1.373 1.383 2,098 +0.00(+0.00%)
Apr 17, 2018 1.371 1.383 1.371 1.383 10,574 +0.02(+1.18%)
Apr 16, 2018 1.367 1.367 1.367 1.367 523 +0.01(+0.99%)
Apr 13, 2018 1.360 1.363 1.354 1.354 1,483 +0.00(+0.00%)
Apr 12, 2018 1.342 1.354 1.334 1.354 3,602 +0.03(+2.29%)
Apr 11, 2018 1.334 1.334 1.321 1.323 9,793 -0.01(-0.80%)
Apr 10, 2018 1.363 1.373 1.334 1.334 3,915 -0.06(-4.22%)
Apr 09, 2018 1.393 1.393 1.383 1.393 439 -0.01(-0.71%)
Apr 06, 2018 1.403 1.403 1.403 1.403 2,110 +0.00(+0.00%)
Apr 05, 2018 1.403 1.403 1.403 1.403 2,541 +0.02(+1.60%)
Apr 04, 2018 1.363 1.383 1.363 1.381 4,812 +0.01(+0.54%)
Apr 03, 2018 1.373 1.373 1.373 1.373 2,540 +0.00(+0.00%)
Apr 02, 2018 1.305 1.373 1.305 1.373 7,697 +0.08(+5.98%)
Mar 29, 2018 1.296 1.296 1.296 0 -0.07(-5.17%)
Mar 28, 2018 1.334 1.393 1.334 1.366 2,686 +0.05(+3.96%)
Mar 27, 2018 1.344 1.403 1.314 1.314 6,841 -0.08(-5.63%)
Mar 26, 2018 1.354 1.393 1.334 1.393 7,372 +0.03(+2.16%)
Mar 23, 2018 1.373 1.373 1.344 1.363 5,334 -0.02(-1.78%)
Mar 22, 2018 1.422 1.422 1.383 1.388 7,868 -0.02(-1.12%)
Mar 21, 2018 1.412 1.412 1.403 1.404 1,364 -0.01(-0.61%)
Mar 20, 2018 1.354 1.432 1.354 1.412 4,836 +0.08(+5.80%)
Mar 19, 2018 1.412 1.432 1.334 1.335 6,898 -0.06(-4.15%)
Mar 16, 2018 1.382 1.393 1.382 1.393 5,006 +0.01(+0.71%)
Mar 15, 2018 1.344 1.403 1.314 1.383 18,142 +0.03(+2.17%)
Mar 14, 2018 1.335 1.354 1.335 1.354 597 +0.04(+2.99%)
Mar 13, 2018 1.285 1.324 1.266 1.314 21,317 +0.03(+2.29%)
Mar 12, 2018 1.285 1.285 1.284 1.285 3,083 -0.03(-2.24%)
Mar 09, 2018 1.108 1.314 1.108 1.314 34,591 +0.05(+3.88%)
Mar 08, 2018 1.286 1.294 1.265 1.265 5,129 -0.04(-3.01%)
Mar 07, 2018 1.305 1.305 3,456 +0.01(+0.76%)
Mar 06, 2018 1.305 1.305 1.285 1.295 26,240 -0.01(-0.76%)
Mar 02, 2018 1.305 1.305 1.305 50 -0.03(-2.48%)
Mar 01, 2018 1.338 1.338 1.338 1.338 1,029 -0.02(-1.52%)
Feb 28, 2018 1.329 1.360 1.329 1.358 8,221 +0.04(+3.34%)
Feb 27, 2018 1.354 1.354 1.314 1.314 6,053 -0.05(-3.60%)
Feb 26, 2018 1.363 1.363 1.363 1.363 271 +0.02(+1.46%)
Feb 23, 2018 1.344 1.344 1.344 1.344 1,048 -0.02(-1.44%)
Feb 22, 2018 1.339 1.363 12,101 +0.02(+1.46%)
Feb 21, 2018 1.334 1.314 1.344 1,673 +0.01(+0.74%)
Feb 20, 2018 1.324 1.334 1.324 1.334 19,065 +0.03(+2.26%)
Feb 16, 2018 1.305 1.305 1.305 0 -0.02(-1.48%)
Feb 15, 2018 1.314 1.324 1.314 1.324 272 +0.02(+1.50%)
Feb 14, 2018 1.344 1.344 1.305 1.305 4,673 -0.02(-1.47%)
Feb 13, 2018 1.442 1.442 1.324 1.324 2,562 -0.07(-4.93%)
Feb 12, 2018 1.343 1.393 1.343 1.393 2,470 +0.08(+5.97%)
Feb 09, 2018 1.403 1.403 1.314 1.314 2,653 -0.04(-2.90%)
Feb 07, 2018 1.354 1.354 1.354 15 +0.02(+1.47%)
Feb 06, 2018 1.363 1.363 1.295 1.334 28,151 -0.04(-2.65%)
Feb 05, 2018 1.363 1.373 1.363 1.370 6,544 +0.01(+0.50%)
Feb 02, 2018 1.403 1.412 1.363 1.363 9,287 -0.02(-1.42%)
Feb 01, 2018 1.422 1.422 1.383 1.383 2,878 -0.07(-4.55%)
Jan 31, 2018 1.462 1.462 1.432 1.449 10,917 -0.00(-0.19%)
Jan 30, 2018 1.520 1.520 1.452 5,603 -0.07(-4.52%)
Jan 29, 2018 1.471 1.520 1.453 1.520 30,239 +0.04(+2.65%)
Jan 26, 2018 1.471 1.481 1.457 1.481 17,784 +0.01(+0.67%)
Jan 25, 2018 1.491 1.515 1.471 1.471 15,874 -0.02(-1.32%)
Jan 24, 2018 1.520 1.667 1.432 1.491 276,046 +0.00(+0.00%)
Jan 23, 2018 1.520 1.530 1.452 1.491 13,652 -0.04(-2.56%)
Jan 22, 2018 1.687 1.766 1.491 1.530 121,126 -0.14(-8.24%)
Jan 19, 2018 1.481 2.060 1.478 1.667 905,952 +0.20(+13.38%)
Jan 18, 2018 1.471 1.481 1.467 1.471 2,027 +0.01(+0.63%)
Jan 17, 2018 1.501 1.501 1.471 1.461 10,271 -0.03(-1.98%)
Jan 16, 2018 1.491 1.491 1.491 1.491 5,182 -0.01(-0.65%)
Jan 12, 2018 1.501 1.501 1.501 0 +0.00(+0.00%)
Jan 11, 2018 1.491 1.501 1.491 1.501 7,651 +0.00(+0.14%)
Jan 10, 2018 1.501 1.490 1.499 7,950 +0.01(+0.52%)
Jan 09, 2018 1.520 1.530 1.491 1.491 16,168 -0.04(-2.56%)
Jan 08, 2018 1.520 1.540 1.520 1.530 12,372 +0.00(+0.00%)
Jan 05, 2018 1.579 1.589 1.530 1.530 4,930 -0.06(-3.70%)
Jan 04, 2018 1.588 1.589 1.569 1.589 31,663 +0.01(+0.62%)
Jan 03, 2018 1.501 1.609 1.501 1.579 15,410 +0.08(+5.24%)
Jan 02, 2018 1.510 1.471 1.501 34,391 +0.03(+1.72%)
Dec 29, 2017 1.475 1.475 1.475 0 +0.03(+2.31%)
Dec 28, 2017 1.403 1.497 1.403 1.442 54,365 +0.05(+3.52%)
Dec 27, 2017 1.579 1.579 1.393 1.393 69,948 -0.18(-11.25%)
Dec 26, 2017 1.520 1.569 1.520 1.569 7,172 +0.06(+3.89%)
Dec 22, 2017 1.501 1.530 1.501 1.511 16,502 -0.01(-0.64%)
Dec 21, 2017 1.658 1.658 1.520 1.520 76,389 -0.13(-7.74%)
Dec 20, 2017 1.854 1.864 1.618 1.648 121,140 -0.15(-8.20%)
Dec 19, 2017 1.530 2.148 1.526 1.795 400,116 +0.26(+16.56%)
Dec 18, 2017 1.432 1.667 1.432 1.540 97,249 +0.12(+8.28%)
Dec 15, 2017 1.412 1.442 1.410 1.422 26,380 +0.02(+1.51%)
Dec 14, 2017 1.417 1.419 1.401 1.401 2,938 -0.01(-0.81%)
Dec 13, 2017 1.334 1.422 1.334 1.412 56,063 +0.04(+2.86%)
Dec 12, 2017 1.393 1.393 1.373 1.373 10,028 -0.02(-1.41%)
Dec 11, 2017 1.403 1.403 1.373 1.393 22,027 -0.04(-2.74%)
Dec 08, 2017 1.442 1.442 1.432 1.432 11,034 +0.03(+2.10%)
Dec 07, 2017 1.403 1.449 1.392 1.403 49,122 +0.05(+3.58%)
Dec 06, 2017 1.392 1.412 1.317 1.354 45,674 -0.06(-4.13%)
Dec 05, 2017 1.324 1.412 1.324 1.412 51,002 +0.11(+8.27%)
Dec 04, 2017 1.364 1.364 1.305 1.305 27,507 -0.04(-3.10%)
Dec 01, 2017 1.324 1.353 1.324 1.346 4,598 +0.02(+1.67%)
Nov 30, 2017 1.344 1.351 1.324 1.324 9,481 -0.02(-1.46%)
Nov 29, 2017 1.314 1.363 1.314 1.344 11,199 +0.05(+3.79%)
Nov 28, 2017 1.363 1.373 1.295 1.295 15,754 -0.01(-0.75%)
Nov 27, 2017 1.363 1.363 1.305 1.305 14,271 -0.06(-4.32%)
Nov 24, 2017 1.391 1.391 1.361 1.363 1,496 +0.01(+0.72%)
Nov 22, 2017 1.324 1.354 1.305 1.354 18,829 +0.05(+3.76%)
Nov 21, 2017 1.305 1.357 1.305 1.305 32,689 +0.00(+0.00%)
Nov 20, 2017 1.305 1.315 1.236 1.305 24,311 -0.05(-3.62%)
Nov 17, 2017 1.393 1.393 1.265 1.354 19,987 -0.05(-3.41%)
Nov 16, 2017 1.324 1.401 1.324 1.401 3,449 +0.13(+9.89%)
Nov 15, 2017 1.307 1.307 1.275 1.275 14,822 -0.05(-3.70%)
Nov 13, 2017 1.324 1.324 1.324 1 +0.04(+3.05%)
Nov 10, 2017 1.334 1.334 1.275 1.285 5,209 -0.07(-5.07%)
Nov 09, 2017 1.350 1.363 1.344 1.354 21,420 -0.00(-0.14%)
Nov 08, 2017 1.373 1.373 1.354 1.356 3,359 +0.01(+0.88%)
Nov 07, 2017 1.363 1.363 1.344 1.344 5,607 -0.05(-3.53%)
Nov 06, 2017 1.393 1.393 1.393 1.393 2,039 +0.03(+2.39%)
Nov 03, 2017 1.360 1.360 1.360 1.360 509 -0.04(-3.01%)
Nov 01, 2017 1.403 1.403 1.403 0 +0.06(+4.38%)
Oct 31, 2017 1.334 1.363 1.334 1.344 10,913 -0.06(-4.20%)
Oct 30, 2017 1.365 1.412 1.365 1.403 2,456 +0.07(+5.15%)
Oct 26, 2017 1.334 1.334 1.334 0 -0.02(-1.45%)
Oct 25, 2017 1.334 1.363 1.317 1.354 7,953 +0.00(+0.00%)
Oct 24, 2017 1.373 1.373 1.285 1.354 33,566 -0.02(-1.43%)
Oct 23, 2017 1.354 1.393 1.354 1.373 11,948 +0.00(+0.00%)
Oct 20, 2017 1.383 1.383 1.363 1.373 107,698 +0.00(+0.00%)
Oct 19, 2017 1.344 1.373 1.344 1.373 14,321 +0.03(+1.86%)
Oct 18, 2017 1.373 1.373 1.334 1.348 2,762 -0.01(-0.41%)
Oct 17, 2017 1.363 1.373 1.354 1.354 535 -0.02(-1.43%)
Oct 16, 2017 1.354 1.373 1.354 1.373 1,246 +0.00(+0.00%)
Oct 13, 2017 1.373 1.373 1.373 1.373 611 +0.01(+0.67%)
Oct 11, 2017 1.364 1.364 1.364 1 +0.01(+0.77%)
Oct 10, 2017 1.334 1.354 1.334 1.354 2,854 +0.04(+2.99%)
Oct 09, 2017 1.305 1.340 1.305 1.314 11,074 +0.01(+0.75%)
Oct 06, 2017 1.334 1.334 1.305 1.305 3,275 -0.02(-1.49%)
Oct 05, 2017 1.344 1.344 1.324 1.324 4,383 +0.01(+0.75%)
Oct 04, 2017 1.411 1.411 1.246 1.314 86,413 -0.07(-4.96%)
Oct 03, 2017 1.376 1.422 1.373 1.383 25,516 -0.02(-1.39%)
Oct 02, 2017 1.412 1.412 1.393 1.403 4,995 +0.03(+2.14%)
Sep 29, 2017 1.412 1.412 1.363 1.373 27,504 -0.01(-0.71%)
Sep 28, 2017 1.422 1.425 1.373 1.383 22,207 +0.00(+0.00%)
Sep 27, 2017 1.422 1.530 1.373 1.383 16,012 +0.00(+0.00%)
Sep 26, 2017 1.422 1.422 1.383 1.383 9,277 -0.02(-1.40%)
Sep 25, 2017 1.422 1.574 1.373 1.403 77,872 -0.01(-0.69%)
Sep 22, 2017 1.422 1.569 1.393 1.412 36,933 +0.03(+2.13%)
Sep 21, 2017 1.383 1.383 1.383 1.383 1,595 -0.04(-2.75%)
Sep 20, 2017 1.412 1.422 1.412 1.422 2,140 -0.00(-0.01%)
Sep 19, 2017 1.422 1.422 1.393 1.422 40,606 +0.01(+0.69%)
Sep 18, 2017 1.373 1.413 1.371 1.412 17,682 +0.06(+4.35%)
Sep 15, 2017 1.363 1.363 1.354 1.354 5,998 +0.03(+2.22%)
Sep 13, 2017 1.324 1.324 1.324 0 -0.04(-3.05%)
Sep 12, 2017 1.341 1.366 1.341 1.366 1,463 +0.03(+2.38%)
Sep 11, 2017 1.373 1.373 1.334 1.334 5,836 -0.03(-2.16%)
Sep 08, 2017 1.363 1.364 1.363 1.363 4,180 +0.00(+0.00%)
Sep 07, 2017 1.373 1.432 1.344 1.363 75,508 +0.01(+0.72%)
Sep 06, 2017 1.343 1.403 1.324 1.354 60,702 +0.03(+2.22%)
Sep 05, 2017 1.329 1.344 1.324 1.324 4,180 -0.03(-2.17%)
Sep 01, 2017 1.334 1.354 1.334 1.354 918 +0.01(+0.73%)
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.