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 (%)
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%)
Mar 03, 2014
1.220
1.500
1.220
1.450
14,020
-0.03(-2.03%)
Feb 28, 2014
1.450
1.510
1.430
1.480
8,080
+0.04(+2.78%)
Feb 27, 2014
1.440
1.440
1.440
1.440
239
-0.01(-0.69%)
Feb 26, 2014
1.440
1.450
1.439
1.450
4,242
+0.01(+0.69%)
Feb 25, 2014
1.430
1.450
1.430
1.440
4,200
+0.02(+1.41%)
Feb 24, 2014
1.410
1.430
1.400
1.420
7,020
-0.01(-0.69%)
Feb 21, 2014
1.430
1.430
1.430
1.430
407
-0.00(-0.01%)
Feb 20, 2014
1.430
1.450
1.420
1.430
1,228
+0.01(+0.42%)
Feb 19, 2014
1.420
1.424
1.420
1.424
13,324
+0.00(+0.28%)
Feb 18, 2014
1.380
1.430
1.380
1.420
791
+0.01(+0.71%)
Feb 14, 2014
1.440
1.410
1.410
1.410
22,700
-0.02(-1.40%)
Feb 13, 2014
1.470
1.470
1.430
1.430
200
-0.02(-1.37%)
Feb 11, 2014
1.450
1.450
1.450
1.450
0
-0.04(-2.69%)
Feb 10, 2014
1.450
1.490
1.370
1.490
51,412
+0.12(+8.77%)
Feb 06, 2014
1.430
1.370
1.370
1.370
4,900
-0.07(-4.87%)
Feb 04, 2014
1.430
1.440
1.440
1.440
24,400
+0.02(+1.41%)
Feb 03, 2014
1.420
1.450
1.360
1.420
41,554
+0.00(+0.00%)
Jan 31, 2014
1.410
1.420
1.350
1.420
14,445
-0.03(-2.07%)
Jan 30, 2014
1.400
1.450
1.380
1.450
6,339
+0.04(+2.84%)
Jan 29, 2014
1.400
1.420
1.370
1.410
15,561
+0.00(+0.00%)
Jan 28, 2014
1.390
1.420
1.350
1.410
21,778
-0.01(-0.70%)
Jan 27, 2014
1.380
1.430
1.350
1.420
18,517
+0.04(+2.89%)
Jan 23, 2014
1.400
1.380
1.380
1.380
600
-0.04(-2.82%)
Jan 22, 2014
1.380
1.420
1.380
1.420
500
-0.01(-0.70%)
Jan 21, 2014
1.340
1.430
1.340
1.430
815
+0.01(+0.70%)
Jan 17, 2014
1.350
1.420
1.420
1.420
8,700
+0.01(+0.71%)
Jan 16, 2014
1.360
1.420
1.360
1.410
6,775
-0.02(-1.40%)
Jan 15, 2014
1.440
1.440
1.430
1.430
200
+0.01(+0.70%)
Jan 14, 2014
1.420
1.420
1.420
1.420
8
+0.00(+0.00%)
Jan 13, 2014
1.390
1.420
1.390
1.420
1,100
-0.01(-0.70%)
Jan 10, 2014
1.440
1.450
1.420
1.430
1,900
+0.01(+0.70%)
Jan 08, 2014
1.430
1.420
1.420
1.420
300
+0.02(+1.43%)
Jan 07, 2014
1.398
1.410
1.370
1.400
2,300
-0.04(-2.78%)
Jan 06, 2014
1.370
1.440
1.370
1.440
4,059
+0.06(+4.35%)
Jan 03, 2014
1.390
1.400
1.340
1.380
7,478
-0.07(-4.83%)
Jan 02, 2014
1.400
1.450
1.400
1.450
9,601
+0.00(+0.00%)
Dec 31, 2013
1.410
1.450
1.450
1.450
14,400
+0.04(+2.84%)
Dec 30, 2013
1.370
1.440
1.350
1.410
8,012
-0.04(-2.76%)
Dec 27, 2013
1.440
1.450
1.440
1.450
801
+0.03(+2.11%)
Dec 26, 2013
1.380
1.420
1.380
1.420
2,212
-0.00(-0.01%)
Dec 24, 2013
1.400
1.450
1.400
1.420
2,700
+0.02(+1.44%)
Dec 23, 2013
1.370
1.400
1.370
1.400
1,623
+0.02(+1.60%)
Dec 20, 2013
1.400
1.400
1.378
1.378
4,751
-0.01(-0.86%)
Dec 19, 2013
1.420
1.420
1.351
1.390
723
+0.01(+0.72%)
Dec 18, 2013
1.330
1.440
1.330
1.380
17,302
+0.01(+0.73%)
Dec 17, 2013
1.330
1.370
1.330
1.370
7,524
-0.01(-0.72%)
Dec 16, 2013
1.340
1.380
1.330
1.380
4,101
-0.02(-1.43%)
Dec 13, 2013
1.380
1.400
1.380
1.400
1,292
+0.00(+0.00%)
Dec 12, 2013
1.360
1.400
1.330
1.400
14,342
+0.00(+0.00%)
Dec 11, 2013
1.420
1.420
1.360
1.400
10,100
+0.01(+0.65%)
Dec 10, 2013
1.380
1.410
1.360
1.391
31,886
-0.04(-2.73%)
Dec 09, 2013
1.430
1.440
1.410
1.430
2,020
-0.01(-0.69%)
Dec 06, 2013
1.410
1.440
1.410
1.440
400
+0.04(+2.86%)
Dec 05, 2013
1.430
1.430
1.380
1.400
1,960
-0.03(-2.10%)
Dec 04, 2013
1.410
1.440
1.380
1.430
7,453
-0.01(-0.69%)
Dec 03, 2013
1.380
1.450
1.380
1.440
6,744
-0.02(-1.37%)
Nov 29, 2013
1.460
1.460
1.460
1.460
0
+0.02(+1.39%)
Nov 27, 2013
1.460
1.460
1.380
1.440
22,087
-0.03(-2.04%)
Nov 26, 2013
1.390
1.470
1.380
1.470
29,076
+0.00(+0.00%)
Nov 25, 2013
1.420
1.470
1.420
1.470
1,000
+0.04(+3.09%)
Nov 22, 2013
1.420
1.429
1.380
1.426
13,678
+0.01(+0.42%)
Nov 21, 2013
1.430
1.430
1.420
1.420
3,100
+0.04(+2.90%)
Nov 20, 2013
1.410
1.420
1.380
1.380
9,916
-0.05(-3.50%)
Nov 19, 2013
1.390
1.430
1.380
1.430
2,895
+0.01(+0.70%)
Nov 18, 2013
1.430
1.430
1.380
1.420
6,974
-0.01(-0.70%)
Nov 15, 2013
1.430
1.430
1.430
1.430
410
-0.01(-1.01%)
Nov 14, 2013
1.380
1.470
1.380
1.445
5,248
+0.01(+1.02%)
Nov 11, 2013
1.410
1.430
1.430
1.430
6,900
+0.00(+0.01%)
Nov 08, 2013
1.420
1.430
1.410
1.430
2,800
-0.00(-0.01%)
Nov 05, 2013
1.430
1.430
1.430
1.430
300
+0.00(+0.00%)
Nov 04, 2013
1.440
1.470
1.370
1.430
70,588
-0.03(-2.05%)
Nov 01, 2013
1.460
1.460
1.460
1.460
1,000
-0.01(-0.68%)
Oct 31, 2013
1.440
1.470
1.400
1.470
12,706
+0.01(+0.68%)
Oct 30, 2013
1.440
1.460
1.440
1.460
500
-0.01(-0.68%)
Oct 29, 2013
1.400
1.470
1.400
1.470
7,244
+0.01(+0.68%)
Oct 28, 2013
1.440
1.470
1.440
1.460
1,600
-0.01(-0.68%)
Oct 25, 2013
1.450
1.470
1.450
1.470
2,400
+0.00(+0.00%)
Oct 24, 2013
1.470
1.470
1.450
1.470
819
-0.01(-0.67%)
Oct 23, 2013
1.421
1.490
1.421
1.480
7,917
-0.00(-0.01%)
Oct 22, 2013
1.450
1.480
1.450
1.480
1,808
+0.01(+0.68%)
Oct 18, 2013
1.480
1.470
1.470
1.470
1,800
-0.02(-1.34%)
Oct 17, 2013
1.490
1.490
1.420
1.490
1,156
+0.06(+4.20%)
Oct 15, 2013
1.420
1.430
1.430
1.430
600
-0.01(-0.69%)
Oct 14, 2013
1.430
1.440
1.390
1.440
2,910
-0.01(-0.69%)
Oct 11, 2013
1.450
1.451
1.440
1.450
2,078
+0.00(+0.00%)
Oct 10, 2013
1.440
1.460
1.440
1.450
5,328
+0.01(+0.69%)
Oct 09, 2013
1.410
1.470
1.390
1.440
2,686
-0.01(-0.69%)
Oct 08, 2013
1.410
1.450
1.410
1.450
3,700
+0.01(+0.71%)
Oct 07, 2013
1.450
1.450
1.440
1.440
207
-0.00(-0.24%)
Oct 04, 2013
1.430
1.443
1.430
1.443
606
+0.00(+0.22%)
Oct 03, 2013
1.450
1.450
1.430
1.440
800
-0.01(-0.69%)
Oct 02, 2013
1.450
1.450
1.450
1.450
500
-0.02(-1.36%)
Sep 30, 2013
1.480
1.470
1.470
1.470
9,700
+0.05(+3.52%)
Sep 27, 2013
1.420
1.440
1.360
1.420
4,467
-0.03(-2.07%)
Sep 26, 2013
1.410
1.470
1.360
1.450
3,934
+0.00(+0.00%)
Sep 25, 2013
1.450
1.490
1.430
1.450
850
-0.04(-2.68%)
Sep 24, 2013
1.480
1.490
1.480
1.490
1,200
+0.01(+0.68%)
Sep 23, 2013
1.480
1.480
1.360
1.480
3,747
+0.07(+4.96%)
Sep 20, 2013
1.450
1.480
1.410
1.410
600
-0.08(-5.32%)
Sep 19, 2013
1.490
1.490
1.400
1.489
14,300
+0.10(+7.14%)
Sep 18, 2013
1.490
1.540
1.390
1.390
5,140
-0.08(-5.44%)
Sep 17, 2013
1.420
1.480
1.350
1.470
26,268
-0.02(-1.34%)
Sep 16, 2013
1.390
1.490
1.380
1.490
1,300
+0.01(+0.68%)
Sep 13, 2013
1.420
1.490
1.361
1.480
4,400
-0.01(-0.67%)
Sep 11, 2013
1.490
1.490
1.490
1.490
800
+0.00(+0.00%)
Sep 10, 2013
1.430
1.490
1.400
1.490
1,600
+0.01(+0.68%)
Sep 09, 2013
1.450
1.480
1.360
1.480
5,371
+0.00(+0.00%)
Sep 05, 2013
1.450
1.480
1.480
1.480
2,600
+0.04(+2.81%)
Sep 04, 2013
1.440
1.440
1.440
1.440
200
-0.04(-2.73%)
Aug 30, 2013
1.420
1.480
1.480
1.480
24,400
+0.01(+0.68%)
Aug 29, 2013
1.430
1.470
1.430
1.470
500
+0.02(+1.38%)
Aug 28, 2013
1.447
1.450
1.447
1.450
600
-0.03(-2.03%)
Aug 27, 2013
1.320
1.500
1.310
1.480
8,800
+0.08(+5.71%)
Aug 26, 2013
1.440
1.440
1.320
1.400
4,994
+0.06(+4.47%)
Aug 23, 2013
1.370
1.380
1.320
1.340
4,188
-0.01(-0.73%)
Aug 22, 2013
1.430
1.440
1.350
1.350
1,673
-0.06(-4.26%)
Aug 20, 2013
1.350
1.410
1.410
1.410
2,000
+0.06(+4.44%)
Aug 19, 2013
1.400
1.510
1.340
1.350
9,610
-0.08(-5.66%)
Aug 16, 2013
1.350
1.500
1.350
1.431
25,212
+0.08(+6.00%)
Aug 15, 2013
1.350
1.351
1.350
1.350
8,700
-0.01(-0.74%)
Aug 14, 2013
1.380
1.380
1.360
1.360
2,700
+0.00(+0.15%)
Aug 13, 2013
1.410
1.470
1.358
1.358
26,168
-0.09(-6.34%)
Aug 12, 2013
1.450
1.490
1.410
1.450
1,300
-0.04(-2.68%)
Aug 08, 2013
1.410
1.490
1.490
1.490
39,800
+0.07(+4.93%)
Aug 07, 2013
1.350
1.440
1.321
1.420
9,666
+0.07(+5.19%)
Aug 06, 2013
1.400
1.400
1.350
1.350
11,074
-0.05(-3.57%)
Aug 05, 2013
1.400
1.409
1.400
1.400
3,746
-0.01(-0.70%)
Aug 02, 2013
1.400
1.410
1.400
1.410
2,500
-0.00(-0.01%)
Aug 01, 2013
1.410
1.410
1.410
1.410
300
-0.05(-3.42%)
Jul 31, 2013
1.430
1.460
1.410
1.460
27,494
+0.00(+0.00%)
Jul 30, 2013
1.450
1.460
1.420
1.460
500
+0.00(+0.00%)
Jul 29, 2013
1.430
1.460
1.430
1.460
656
+0.00(+0.00%)
Jul 26, 2013
1.430
1.460
1.417
1.460
4,746
+0.00(+0.00%)
Jul 25, 2013
1.440
1.460
1.400
1.460
6,650
+0.00(+0.00%)
Jul 24, 2013
1.402
1.460
1.402
1.460
700
+0.01(+0.69%)
Jul 23, 2013
1.410
1.460
1.410
1.450
19,310
-0.04(-2.68%)
Jul 22, 2013
1.420
1.540
1.440
1.490
146,855
-0.04(-2.61%)
Jul 19, 2013
1.500
1.540
1.490
1.530
9,863
-0.01(-0.65%)
Jul 18, 2013
1.470
1.540
1.380
1.540
4,291
+0.05(+3.36%)
Jul 17, 2013
1.430
1.490
1.430
1.490
1,645
+0.02(+1.36%)
Jul 16, 2013
1.440
1.470
1.440
1.470
200
+0.02(+1.38%)
Jul 15, 2013
1.380
1.450
1.380
1.450
4,872
-0.02(-1.36%)
Jul 12, 2013
1.430
1.470
1.371
1.470
3,820
+0.04(+2.80%)
Jul 11, 2013
1.480
1.480
1.430
1.430
2,017
-0.04(-2.72%)
Jul 10, 2013
1.450
1.490
1.450
1.470
850
-0.01(-0.68%)
Jul 09, 2013
1.480
1.480
1.450
1.480
2,575
-0.08(-5.13%)
Jul 08, 2013
1.560
1.560
1.560
1.560
100
+0.10(+6.85%)
Jul 05, 2013
1.650
1.680
1.450
1.460
23,708
+0.01(+0.69%)
Jul 03, 2013
1.460
1.480
1.450
1.450
3,947
+0.00(+0.00%)
Jul 02, 2013
1.480
1.490
1.450
1.450
9,052
-0.03(-2.03%)
Jul 01, 2013
1.500
1.500
1.480
1.480
2,384
-0.03(-1.99%)
Jun 28, 2013
1.430
1.539
1.370
1.510
18,486
+0.09(+6.34%)
Jun 25, 2013
1.420
1.420
1.420
1.420
0
+0.02(+1.43%)
Jun 24, 2013
1.410
1.470
1.400
1.400
2,997
-0.07(-4.77%)
Jun 21, 2013
1.490
1.490
1.470
1.470
4,101
+0.01(+0.69%)
Jun 20, 2013
1.490
1.500
1.450
1.460
14,306
-0.04(-2.67%)
Jun 19, 2013
1.490
1.530
1.490
1.500
3,111
+0.00(+0.00%)
Jun 18, 2013
1.480
1.500
1.480
1.500
4,111
+0.02(+1.35%)
Jun 17, 2013
1.520
1.520
1.480
1.480
5,955
-0.03(-2.05%)
Jun 14, 2013
1.550
1.550
1.511
1.511
14,635
-0.03(-1.88%)
Jun 13, 2013
1.480
1.540
1.480
1.540
1,300
+0.02(+1.25%)
Jun 12, 2013
1.550
1.550
1.490
1.521
2,600
-0.03(-1.86%)
Jun 11, 2013
1.491
1.550
1.491
1.550
806
-0.00(-0.01%)
Jun 10, 2013
1.570
1.570
1.530
1.550
1,512
-0.02(-1.27%)
Jun 07, 2013
1.570
1.570
1.560
1.570
1,702
-0.01(-0.63%)
Jun 06, 2013
1.580
1.590
1.470
1.580
6,573
+0.00(+0.00%)
Jun 05, 2013
1.570
1.590
1.570
1.580
5,096
+0.01(+0.64%)
Jun 04, 2013
1.690
1.690
1.570
1.570
704
-0.06(-3.68%)
Jun 03, 2013
1.610
1.660
1.520
1.630
13,910
+0.02(+1.24%)
May 31, 2013
1.557
1.610
1.557
1.610
1,100
+0.02(+1.26%)
May 30, 2013
1.550
1.590
1.550
1.590
2,218
+0.03(+1.92%)
May 29, 2013
1.540
1.560
1.510
1.560
6,791
+0.02(+1.30%)
May 28, 2013
1.570
1.590
1.520
1.540
8,530
-0.02(-1.28%)
May 24, 2013
1.570
1.580
1.530
1.560
1,859
-0.03(-1.89%)
May 23, 2013
1.560
1.610
1.530
1.590
5,198
+0.00(+0.00%)
May 22, 2013
1.560
1.590
1.560
1.590
1,572
+0.05(+3.25%)
May 21, 2013
1.610
1.610
1.520
1.540
9,045
-0.07(-4.35%)
May 20, 2013
1.660
1.660
1.610
1.610
8,176
-0.06(-3.59%)
May 17, 2013
1.670
1.700
1.640
1.670
6,001
+0.00(+0.00%)
May 16, 2013
1.650
1.680
1.640
1.670
20,628
+0.02(+1.21%)
May 15, 2013
1.590
1.650
1.590
1.650
43,029
+0.04(+2.46%)
May 13, 2013
1.560
1.630
1.560
1.610
10,275
+0.07(+4.57%)
May 10, 2013
1.570
1.690
1.540
1.540
7,533
-0.02(-1.28%)
May 09, 2013
1.570
1.580
1.550
1.560
8,287
-0.02(-1.27%)
May 08, 2013
1.530
1.580
1.480
1.580
32,048
+0.05(+3.27%)
May 07, 2013
1.480
1.550
1.470
1.530
24,353
+0.05(+3.38%)
May 06, 2013
1.510
1.510
1.460
1.480
3,206
-0.04(-2.63%)
May 03, 2013
1.500
1.520
1.500
1.520
2,802
+0.02(+1.33%)
May 02, 2013
1.460
1.500
1.460
1.500
5,638
+0.03(+2.04%)
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
.