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
)
1.596
-0.054 (-3.27%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020
1.600
1.600
1.550
1.580
25,253
+0.01(+0.64%)
Nov 27, 2020
1.600
1.600
1.565
1.570
5,300
-0.01(-0.46%)
Nov 25, 2020
1.572
1.577
1.536
1.577
7,900
+0.03(+1.84%)
Nov 24, 2020
1.510
1.600
1.510
1.549
35,498
+0.04(+2.49%)
Nov 23, 2020
1.520
1.520
1.505
1.511
36,541
-0.02(-1.23%)
Nov 20, 2020
1.530
1.570
1.500
1.530
28,500
-0.02(-1.29%)
Nov 19, 2020
1.540
1.600
1.540
1.550
43,156
+0.01(+0.65%)
Nov 18, 2020
1.550
1.600
1.520
1.540
51,014
+0.02(+1.32%)
Nov 17, 2020
1.590
1.590
1.486
1.520
35,126
-0.01(-0.65%)
Nov 16, 2020
1.510
1.530
1.500
1.530
15,625
+0.04(+2.68%)
Nov 13, 2020
1.460
1.505
1.460
1.490
19,300
+0.02(+1.36%)
Nov 12, 2020
1.480
1.480
1.455
1.470
5,424
-0.01(-0.34%)
Nov 11, 2020
1.465
1.489
1.456
1.475
5,689
-0.00(-0.34%)
Nov 10, 2020
1.490
1.490
1.410
1.480
20,566
+0.02(+1.40%)
Nov 09, 2020
1.435
1.480
1.410
1.460
66,657
+0.04(+2.78%)
Nov 06, 2020
1.420
1.440
1.410
1.420
13,200
-0.01(-0.70%)
Nov 05, 2020
1.430
1.430
1.413
1.430
21,246
+0.02(+1.41%)
Nov 04, 2020
1.400
1.417
1.385
1.410
32,522
+0.03(+2.18%)
Nov 03, 2020
1.370
1.412
1.370
1.380
21,660
+0.00(+0.00%)
Nov 02, 2020
1.420
1.420
1.360
1.380
3,191
+0.01(+0.73%)
Oct 30, 2020
1.360
1.370
1.350
1.370
13,900
+0.01(+0.74%)
Oct 29, 2020
1.350
1.390
1.350
1.360
1,682
+0.00(+0.00%)
Oct 28, 2020
1.360
1.406
1.350
1.360
12,229
-0.02(-1.45%)
Oct 27, 2020
1.370
1.450
1.365
1.380
36,110
-0.02(-1.43%)
Oct 26, 2020
1.440
1.450
1.360
1.400
4,334
-0.04(-2.58%)
Oct 23, 2020
1.425
1.437
1.410
1.437
8,600
+0.03(+2.23%)
Oct 22, 2020
1.440
1.450
1.395
1.406
40,244
+0.01(+1.01%)
Oct 21, 2020
1.410
1.420
1.362
1.392
11,085
+0.01(+0.86%)
Oct 20, 2020
1.350
1.438
1.350
1.380
16,671
+0.03(+2.22%)
Oct 19, 2020
1.390
1.390
1.350
1.350
17,002
-0.02(-1.46%)
Oct 16, 2020
1.400
1.400
1.320
1.370
30,200
-0.03(-2.49%)
Oct 15, 2020
1.320
1.405
1.320
1.405
14,706
+0.05(+3.69%)
Oct 14, 2020
1.320
1.359
1.320
1.355
5,165
+0.01(+0.95%)
Oct 13, 2020
1.350
1.350
1.325
1.342
1,977
+0.01(+0.83%)
Oct 12, 2020
1.400
1.400
1.330
1.331
5,143
-0.03(-2.13%)
Oct 09, 2020
1.330
1.389
1.330
1.360
19,600
+0.02(+1.49%)
Oct 08, 2020
1.350
1.360
1.337
1.340
11,855
-0.01(-0.74%)
Oct 07, 2020
1.350
1.350
1.328
1.350
10,375
+0.02(+1.50%)
Oct 06, 2020
1.320
1.330
1.320
1.330
7,299
+0.01(+0.38%)
Oct 05, 2020
1.310
1.330
1.310
1.325
7,883
+0.01(+1.15%)
Oct 02, 2020
1.310
1.320
1.291
1.310
8,300
+0.01(+0.38%)
Oct 01, 2020
1.310
1.310
1.300
1.305
4,251
-0.01(-0.38%)
Sep 30, 2020
1.315
1.315
1.300
1.310
2,209
+0.00(+0.00%)
Sep 29, 2020
1.330
1.340
1.290
1.310
6,750
-0.01(-1.13%)
Sep 28, 2020
1.312
1.325
1.292
1.325
6,021
+0.02(+1.92%)
Sep 25, 2020
1.320
1.320
1.300
1.300
6,400
+0.00(+0.00%)
Sep 24, 2020
1.295
1.300
1.290
1.300
6,294
+0.01(+0.78%)
Sep 23, 2020
1.300
1.310
1.290
1.290
16,638
-0.02(-1.53%)
Sep 22, 2020
1.310
1.330
1.310
1.310
9,341
+0.01(+0.38%)
Sep 21, 2020
1.330
1.330
1.305
1.305
3,868
-0.02(-1.14%)
Sep 18, 2020
1.329
1.350
1.305
1.320
16,700
+0.01(+0.56%)
Sep 17, 2020
1.290
1.320
1.290
1.313
2,473
-0.04(-2.77%)
Sep 16, 2020
1.300
1.350
1.290
1.350
4,781
+0.00(+0.00%)
Sep 15, 2020
1.280
1.350
1.280
1.350
6,012
+0.06(+4.64%)
Sep 14, 2020
1.300
1.310
1.290
1.290
6,618
+0.01(+0.75%)
Sep 11, 2020
1.290
1.293
1.280
1.280
9,000
-0.01(-0.66%)
Sep 10, 2020
1.270
1.290
1.270
1.289
4,470
-0.00(-0.08%)
Sep 09, 2020
1.280
1.290
1.280
1.290
8,950
-0.01(-0.77%)
Sep 08, 2020
1.270
1.325
1.260
1.300
33,634
+0.01(+0.78%)
Sep 04, 2020
1.310
1.310
1.270
1.290
24,600
-0.00(-0.39%)
Sep 03, 2020
1.290
1.300
1.270
1.295
4,277
+0.00(+0.39%)
Sep 02, 2020
1.280
1.300
1.280
1.290
13,541
-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
.