Skip to main content

Renaissance Capital Growth & Income Fund III (NY: RCG )

1.820 +0.030 (+1.67%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.790 1.790 1.790 1.790 1,277 +0.02(+1.13%)
Jul 18, 2024 1.770 1.790 1.750 1.770 11,694 +0.00(+0.00%)
Jul 17, 2024 1.770 1.810 1.770 1.770 9,293 -0.02(-1.12%)
Jul 16, 2024 1.770 1.810 1.760 1.790 39,242 +0.03(+1.70%)
Jul 15, 2024 1.750 1.771 1.740 1.760 17,858 +0.01(+0.86%)
Jul 12, 2024 1.670 1.750 1.670 1.745 17,061 +0.02(+1.16%)
Jul 11, 2024 1.735 1.750 1.720 1.725 6,235 -0.00(-0.29%)
Jul 10, 2024 1.720 1.750 1.720 1.730 10,453 -0.01(-0.29%)
Jul 09, 2024 1.725 1.735 1.720 1.735 4,451 +0.04(+2.06%)
Jul 08, 2024 1.750 1.750 1.650 1.700 21,140 -0.03(-1.73%)
Jul 05, 2024 1.700 1.740 1.700 1.730 12,458 +0.01(+0.58%)
Jul 03, 2024 1.740 1.740 1.720 1.720 26,789 +0.00(+0.01%)
Jul 02, 2024 1.727 1.740 1.720 1.720 13,373 +0.02(+1.16%)
Jul 01, 2024 1.730 1.730 1.700 1.700 9,351 +0.00(+0.01%)
Jun 28, 2024 1.700 1.740 1.670 1.700 2,467 +0.00(+0.00%)
Jun 27, 2024 1.650 1.710 1.650 1.700 4,073 +0.05(+3.03%)
Jun 26, 2024 1.670 1.710 1.650 1.650 5,696 -0.01(-0.60%)
Jun 25, 2024 1.660 1.690 1.650 1.660 22,160 -0.02(-1.19%)
Jun 24, 2024 1.670 1.740 1.670 1.680 3,406 +0.02(+1.20%)
Jun 21, 2024 1.730 1.734 1.660 1.660 4,952 -0.01(-0.60%)
Jun 20, 2024 1.670 1.685 1.668 1.670 2,139 +0.01(+0.60%)
Jun 18, 2024 1.650 1.740 1.650 1.660 7,015 -0.01(-0.60%)
Jun 17, 2024 1.750 1.750 1.650 1.670 12,074 -0.05(-2.91%)
Jun 14, 2024 1.680 1.720 1.670 1.720 6,995 +0.03(+1.78%)
Jun 13, 2024 1.700 1.700 1.650 1.690 4,406 -0.05(-2.87%)
Jun 12, 2024 1.670 1.740 1.670 1.740 5,020 +0.03(+1.75%)
Jun 11, 2024 1.700 1.740 1.650 1.710 26,310 +0.00(+0.01%)
Jun 10, 2024 1.660 1.710 1.610 1.710 51,239 +0.11(+7.14%)
Jun 07, 2024 1.610 1.611 1.590 1.596 24,866 -0.05(-3.27%)
Jun 06, 2024 1.610 1.660 1.610 1.650 2,400 +0.03(+1.85%)
Jun 05, 2024 1.620 1.620 1.620 1.620 881 +0.00(+0.12%)
Jun 03, 2024 1.618 70 +0.01(+0.50%)
May 31, 2024 1.650 1.699 1.610 1.610 2,597 +0.00(+0.00%)
May 30, 2024 1.610 1.650 1.610 1.610 2,570 +0.01(+0.63%)
May 29, 2024 1.620 1.620 1.597 1.600 13,469 -0.01(-0.62%)
May 28, 2024 1.620 1.620 1.610 1.610 3,647 -0.00(-0.31%)
May 24, 2024 1.620 1.620 1.615 1.615 12,126 -0.01(-0.92%)
May 23, 2024 1.630 1.640 1.625 1.630 4,914 +0.03(+1.87%)
May 22, 2024 1.626 1.626 1.580 1.600 35,589 -0.02(-1.23%)
May 21, 2024 1.600 1.625 1.600 1.620 2,512 +0.03(+1.89%)
May 20, 2024 1.599 1.630 1.590 1.590 31,333 -0.02(-1.24%)
May 17, 2024 1.610 1.612 1.600 1.610 6,539 +0.01(+0.62%)
May 16, 2024 1.630 1.630 1.600 1.600 4,762 -0.00(-0.01%)
May 15, 2024 1.600 1.610 1.600 1.600 5,751 -0.05(-3.04%)
May 14, 2024 1.680 1.680 1.640 1.650 1,244 +0.00(+0.02%)
May 13, 2024 1.690 1.700 1.650 1.650 1,874 -0.02(-0.90%)
May 10, 2024 1.680 1.700 1.665 1.665 4,225 +0.01(+0.30%)
May 09, 2024 1.617 1.662 1.600 1.660 6,171 +0.06(+4.08%)
May 08, 2024 1.590 1.605 1.590 1.595 2,082 +0.00(+0.00%)
May 07, 2024 1.600 1.600 1.590 1.595 3,229 -0.01(-0.32%)
May 06, 2024 1.620 1.620 1.600 1.600 992 -0.03(-2.13%)
May 03, 2024 1.580 1.635 1.580 1.635 978 -0.03(-1.85%)
May 02, 2024 1.620 1.666 1.620 1.666 568 +0.10(+6.10%)
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.