Skip to main content

Renaissance Capital Greenwich Fund (NY:IPOS)

13.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 13.61 13.62 13.53 13.53 1,117 -0.01(-0.09%)
May 07, 2025 13.54 13.54 13.54 13.54 5 -0.19(-1.41%)
May 06, 2025 13.74 13.74 13.73 13.73 219 +0.05(+0.39%)
May 05, 2025 13.71 13.71 13.68 13.68 248 +0.04(+0.32%)
May 02, 2025 13.60 13.64 13.60 13.64 695 +0.29(+2.20%)
May 01, 2025 13.34 13.34 13.34 13.34 196 +0.03(+0.20%)
Apr 30, 2025 13.30 13.32 13.30 13.32 1,485 -0.15(-1.12%)
Apr 29, 2025 13.39 13.47 13.39 13.47 8,708 +0.20(+1.50%)
Apr 28, 2025 13.10 13.27 13.10 13.27 1,636 +0.12(+0.89%)
Apr 25, 2025 13.13 13.16 12.63 13.15 1,615 +0.04(+0.28%)
Apr 24, 2025 13.11 13.12 13.11 13.12 115 +0.40(+3.15%)
Apr 23, 2025 12.95 12.95 12.67 12.71 2,325 -0.13(-1.02%)
Apr 22, 2025 12.85 12.85 12.85 12.85 152 +0.37(+2.98%)
Apr 21, 2025 12.43 12.48 12.37 12.47 944 +0.11(+0.91%)
Apr 17, 2025 12.36 12.36 12.36 12.36 186 +0.12(+0.98%)
Apr 16, 2025 12.33 12.33 12.24 12.24 115 -0.26(-2.09%)
Apr 15, 2025 12.54 12.54 12.50 12.50 131 -0.00(-0.02%)
Apr 14, 2025 12.56 12.56 12.49 12.50 1,235 +0.31(+2.53%)
Apr 11, 2025 12.21 12.21 12.20 12.20 260 +0.46(+3.93%)
Apr 10, 2025 11.68 11.78 11.67 11.73 8,688 +0.19(+1.62%)
Apr 09, 2025 11.18 11.61 11.08 11.55 3,580 +0.73(+6.77%)
Apr 08, 2025 11.39 11.39 10.81 10.81 1,543 -0.18(-1.63%)
Apr 07, 2025 11.40 11.40 10.99 10.99 666 -0.69(-5.87%)
Apr 04, 2025 12.25 12.25 11.55 11.68 3,149 -0.91(-7.23%)
Apr 03, 2025 12.59 12.59 12.59 12.59 54 -0.30(-2.33%)
Apr 02, 2025 12.89 12.89 12.89 12.89 19 +0.09(+0.72%)
Apr 01, 2025 12.80 12.80 12.80 12.80 265 +0.00(+0.02%)
Mar 31, 2025 12.78 12.79 12.78 12.79 157 -0.11(-0.86%)
Mar 28, 2025 12.98 12.98 12.91 12.91 470 -0.24(-1.82%)
Mar 27, 2025 13.14 13.14 13.14 13.14 9 +0.20(+1.54%)
Mar 26, 2025 12.95 12.95 12.95 12.95 35 -0.05(-0.38%)
Mar 25, 2025 13.03 13.03 12.99 12.99 161 -0.11(-0.84%)
Mar 24, 2025 13.11 13.11 13.11 13.11 73 -0.21(-1.59%)
Mar 21, 2025 13.33 13.33 13.32 13.32 272 -0.27(-2.01%)
Mar 20, 2025 13.59 13.59 13.59 13.59 67 -0.07(-0.48%)
Mar 19, 2025 13.65 13.65 13.65 13.65 185 +0.05(+0.37%)
Mar 18, 2025 13.60 13.60 13.60 13.60 73 -0.07(-0.51%)
Mar 17, 2025 13.66 13.68 13.63 13.68 378 +0.21(+1.56%)
Mar 14, 2025 13.44 13.46 13.44 13.46 363 +0.17(+1.28%)
Mar 13, 2025 13.30 13.30 13.30 13.30 63 +0.04(+0.26%)
Mar 12, 2025 13.26 13.26 13.25 13.26 412 +0.06(+0.45%)
Mar 11, 2025 13.18 13.20 13.18 13.20 225 +0.07(+0.51%)
Mar 10, 2025 13.29 13.29 13.09 13.13 2,034 -0.25(-1.85%)
Mar 07, 2025 13.38 13.38 13.38 13.38 141 +0.11(+0.83%)
Mar 06, 2025 13.39 13.39 13.27 13.27 995 -0.15(-1.14%)
Mar 05, 2025 13.29 13.43 13.29 13.42 2,850 +0.43(+3.32%)
Mar 04, 2025 13.00 13.00 12.85 12.99 2,431 -0.20(-1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.