Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Renaissance Capital Growth & Income Fund III
(NY:
RCG
)
1.610
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
1.680
1.701
1.680
1.690
3,700
+0.00(+0.00%)
Jan 30, 2020
1.740
1.740
1.680
1.690
16,276
-0.05(-2.87%)
Jan 29, 2020
1.720
1.740
1.700
1.740
23,600
+0.05(+2.78%)
Jan 28, 2020
1.690
1.700
1.680
1.693
10,797
+0.00(+0.18%)
Jan 27, 2020
1.680
1.740
1.680
1.690
25,098
-0.02(-0.94%)
Jan 24, 2020
1.714
1.741
1.680
1.706
80,300
+0.03(+1.55%)
Jan 22, 2020
1.680
1.680
1.680
0
+0.00(+0.00%)
Jan 21, 2020
1.680
1.712
1.680
1.680
15,254
-0.02(-1.18%)
Jan 17, 2020
1.685
1.700
1.685
1.700
2,400
+0.03(+1.80%)
Jan 16, 2020
1.700
1.700
1.670
1.670
16,331
+0.01(+0.60%)
Jan 15, 2020
1.670
1.690
1.660
1.660
4,220
-0.02(-1.19%)
Jan 14, 2020
1.681
1.699
1.660
1.680
9,057
+0.02(+1.20%)
Jan 13, 2020
1.680
1.711
1.660
1.660
33,448
-0.02(-1.23%)
Jan 10, 2020
1.690
1.691
1.670
1.681
10,900
-0.01(-0.55%)
Jan 09, 2020
1.710
1.710
1.680
1.690
31,958
+0.02(+1.20%)
Jan 08, 2020
1.675
1.710
1.650
1.670
19,572
+0.00(+0.00%)
Jan 07, 2020
1.650
1.680
1.650
1.670
3,854
+0.03(+1.83%)
Jan 06, 2020
1.630
1.680
1.630
1.640
15,253
+0.00(+0.13%)
Jan 03, 2020
1.638
1.638
1.638
1.638
2,000
-0.01(-0.82%)
Jan 02, 2020
1.650
1.680
1.637
1.651
13,810
+0.01(+0.70%)
Dec 31, 2019
1.650
1.680
1.600
1.640
45,300
+0.02(+1.23%)
Dec 30, 2019
1.610
1.620
1.600
1.620
17,885
-0.03(-1.82%)
Dec 27, 2019
1.660
1.663
1.630
1.650
13,300
+0.03(+1.85%)
Dec 26, 2019
1.640
1.640
1.610
1.620
16,497
+0.01(+0.62%)
Dec 24, 2019
1.610
1.610
1.610
1.610
3,300
+0.00(+0.00%)
Dec 23, 2019
1.610
1.631
1.610
1.610
2,949
-0.00(-0.20%)
Dec 20, 2019
1.650
1.650
1.610
1.613
18,600
-0.02(-1.03%)
Dec 19, 2019
1.630
1.630
1.630
1.630
200
+0.00(+0.01%)
Dec 18, 2019
1.630
1.630
1.630
1.630
202
+0.02(+1.24%)
Dec 17, 2019
1.610
1.610
1.610
1.610
7
+0.00(+0.00%)
Dec 16, 2019
1.570
1.630
1.570
1.610
58,363
-0.00(-0.10%)
Dec 13, 2019
1.615
1.622
1.600
1.612
5,600
+0.00(+0.10%)
Dec 12, 2019
1.600
1.619
1.600
1.610
9,011
+0.04(+2.55%)
Dec 11, 2019
1.620
1.620
1.560
1.570
17,902
-0.01(-0.63%)
Dec 10, 2019
1.590
1.610
1.580
1.580
35,652
-0.02(-0.96%)
Dec 09, 2019
1.584
1.600
1.584
1.595
701
+0.02(+0.97%)
Dec 06, 2019
1.570
1.580
1.570
1.580
5,900
+0.00(+0.00%)
Dec 05, 2019
1.600
1.600
1.580
1.580
6,103
-0.02(-1.25%)
Dec 04, 2019
1.595
1.600
1.595
1.600
8,501
+0.02(+1.27%)
Dec 03, 2019
1.551
1.580
1.551
1.580
14,607
-0.00(-0.32%)
Dec 02, 2019
1.580
1.622
1.580
1.585
29,537
-0.04(-2.28%)
Nov 29, 2019
1.550
1.627
1.550
1.622
18,300
+0.06(+3.97%)
Nov 27, 2019
1.570
1.590
1.555
1.560
16,000
-0.01(-0.64%)
Nov 26, 2019
1.570
1.570
1.570
1.570
1,000
+0.01(+0.65%)
Nov 25, 2019
1.528
1.560
1.528
1.560
4,219
+0.04(+2.63%)
Nov 22, 2019
1.520
1.527
1.520
1.520
3,600
-0.02(-1.30%)
Nov 21, 2019
1.540
1.540
1.540
1.540
14
+0.00(+0.00%)
Nov 20, 2019
1.540
1.540
1.540
1.540
65
+0.00(+0.00%)
Nov 19, 2019
1.540
1.540
1.540
1.540
531
-0.03(-1.87%)
Nov 18, 2019
1.569
1.569
1.569
1.569
250
+0.03(+1.91%)
Nov 15, 2019
1.600
1.600
1.540
1.540
4,000
+0.00(+0.00%)
Nov 14, 2019
1.540
1.540
1.540
1.540
2,000
-0.07(-4.35%)
Nov 13, 2019
1.600
1.611
1.600
1.610
3,297
+0.02(+1.21%)
Nov 12, 2019
1.590
1.600
1.580
1.591
11,701
+0.02(+1.17%)
Nov 11, 2019
1.550
1.572
1.550
1.572
1,183
+0.04(+2.76%)
Nov 08, 2019
1.580
1.580
1.530
1.530
3,200
-0.06(-3.77%)
Nov 07, 2019
1.590
1.590
1.590
1.590
2,000
-0.01(-0.63%)
Nov 06, 2019
1.580
1.600
1.580
1.600
1,612
+0.02(+1.27%)
Nov 05, 2019
1.525
1.587
1.525
1.580
39,611
+0.08(+5.33%)
Nov 04, 2019
1.550
1.550
1.480
1.500
600
-0.04(-2.60%)
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
.