Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.665 +0.005 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.590 1.620 1.590 1.590 551 +0.00(+0.00%)
Apr 29, 2024 1.580 1.660 1.580 1.590 8,338 -0.03(-1.85%)
Apr 26, 2024 1.680 1.680 1.610 1.620 2,206 +0.02(+1.25%)
Apr 25, 2024 1.630 1.680 1.580 1.600 10,008 +0.02(+1.27%)
Apr 24, 2024 1.600 1.600 1.580 1.580 628 -0.09(-5.20%)
Apr 23, 2024 1.650 1.680 1.620 1.667 21,696 +0.05(+2.88%)
Apr 22, 2024 1.625 1.625 1.620 1.620 732 -0.02(-1.22%)
Apr 19, 2024 1.640 1.640 1.590 1.640 2,415 +0.05(+3.14%)
Apr 18, 2024 1.635 1.635 1.590 1.590 4,834 +0.01(+0.63%)
Apr 16, 2024 1.580 218 -0.05(-3.07%)
Apr 15, 2024 1.620 1.649 1.600 1.630 17,702 +0.04(+2.52%)
Apr 12, 2024 1.610 1.620 1.590 1.590 16,566 +0.01(+0.63%)
Apr 11, 2024 1.580 1.603 1.550 1.580 17,107 -0.02(-1.25%)
Apr 10, 2024 1.590 1.603 1.590 1.600 8,610 +0.01(+0.63%)
Apr 09, 2024 1.590 1.648 1.580 1.590 9,456 -0.05(-3.05%)
Apr 08, 2024 1.570 1.640 1.530 1.640 20,455 +0.02(+1.24%)
Apr 05, 2024 1.670 1.670 1.610 1.620 4,004 -0.05(-2.94%)
Apr 04, 2024 1.625 1.669 1.625 1.669 2,326 +0.04(+2.39%)
Apr 03, 2024 1.630 1.694 1.590 1.630 35,965 -0.00(-0.01%)
Apr 02, 2024 1.600 1.630 1.580 1.630 14,955 +0.04(+2.28%)
Apr 01, 2024 1.600 1.610 1.580 1.594 12,418 +0.01(+0.87%)
Mar 28, 2024 1.580 1.610 1.560 1.580 4,030 -0.01(-0.94%)
Mar 27, 2024 1.595 1.595 1.595 1.595 202 -0.01(-0.31%)
Mar 26, 2024 1.600 1.600 1.600 1.600 433 +0.05(+3.23%)
Mar 25, 2024 1.630 1.630 1.540 1.550 15,639 -0.05(-3.13%)
Mar 22, 2024 1.580 1.630 1.580 1.600 4,044 -0.03(-1.83%)
Mar 21, 2024 1.630 1.630 1.610 1.630 3,229 +0.05(+3.16%)
Mar 20, 2024 1.630 1.630 1.580 1.580 2,967 -0.04(-2.47%)
Mar 19, 2024 1.640 1.640 1.620 1.620 1,889 +0.02(+1.25%)
Mar 18, 2024 1.630 1.634 1.600 1.600 2,339 +0.00(+0.00%)
Mar 15, 2024 1.600 1.640 1.600 1.600 7,546 +0.02(+1.27%)
Mar 14, 2024 1.580 1.580 1.580 1.580 252 +0.01(+0.64%)
Mar 13, 2024 1.600 1.600 1.570 1.570 3,580 -0.01(-0.63%)
Mar 12, 2024 1.590 1.590 1.580 1.580 2,119 +0.00(+0.00%)
Mar 11, 2024 1.520 1.580 1.520 1.580 3,499 +0.00(+0.00%)
Mar 08, 2024 1.580 1.597 1.580 1.580 3,946 +0.00(+0.00%)
Mar 07, 2024 1.540 1.586 1.540 1.580 8,181 +0.00(+0.00%)
Mar 06, 2024 1.590 1.600 1.571 1.580 4,978 +0.02(+1.28%)
Mar 05, 2024 1.550 1.640 1.550 1.560 14,737 +0.01(+0.65%)
Mar 04, 2024 1.580 1.580 1.540 1.550 21,627 -0.03(-1.90%)
Mar 01, 2024 1.600 1.600 1.580 1.580 2,259 +0.00(+0.00%)
Feb 29, 2024 1.610 1.610 1.580 1.580 5,351 +0.01(+0.64%)
Feb 28, 2024 1.570 1.600 1.560 1.570 9,760 -0.02(-1.26%)
Feb 27, 2024 1.590 1.590 1.570 1.590 6,179 +0.01(+0.63%)
Feb 26, 2024 1.585 1.595 1.580 1.580 11,422 +0.01(+0.64%)
Feb 23, 2024 1.570 1.620 1.570 1.570 13,450 +0.00(+0.00%)
Feb 22, 2024 1.600 1.646 1.570 1.570 19,864 -0.03(-1.81%)
Feb 21, 2024 1.590 1.630 1.590 1.599 2,614 +0.02(+1.10%)
Feb 20, 2024 1.660 1.660 1.580 1.582 5,190 -0.03(-1.76%)
Feb 16, 2024 1.580 1.650 1.580 1.610 20,844 -0.00(-0.01%)
Feb 15, 2024 1.610 1.610 1.610 1.610 1,499 -0.00(-0.09%)
Feb 14, 2024 1.600 1.660 1.600 1.611 5,497 +0.02(+1.35%)
Feb 13, 2024 1.590 1.590 1.590 1.590 924 -0.06(-3.55%)
Feb 12, 2024 1.649 1.649 1.649 1.649 578 +0.01(+0.45%)
Feb 09, 2024 1.590 1.641 1.590 1.641 10,565 +0.04(+2.58%)
Feb 08, 2024 1.620 1.620 1.600 1.600 604 -0.01(-0.63%)
Feb 07, 2024 1.630 1.633 1.610 1.610 6,043 -0.05(-3.01%)
Feb 06, 2024 1.630 1.660 1.630 1.660 1,597 +0.03(+1.84%)
Feb 05, 2024 1.620 1.630 1.620 1.630 764 -0.03(-1.93%)
Feb 02, 2024 1.630 1.662 1.620 1.662 1,854 +0.01(+0.51%)
Feb 01, 2024 1.580 1.653 1.580 1.653 10,984 -0.05(-2.74%)
Jan 31, 2024 1.700 1.700 1.700 1.700 2,123 +0.05(+2.91%)
Jan 30, 2024 1.630 1.700 1.630 1.652 3,211 -0.01(-0.75%)
Jan 29, 2024 1.700 1.700 1.665 1.665 3,304 +0.04(+2.74%)
Jan 26, 2024 1.620 1.620 1.620 1.620 1,513 +0.01(+0.56%)
Jan 25, 2024 1.680 1.680 1.610 1.611 3,153 -0.07(-4.11%)
Jan 24, 2024 1.620 1.680 1.610 1.680 4,399 +0.06(+3.68%)
Jan 23, 2024 1.632 1.632 1.620 1.620 1,786 +0.00(+0.02%)
Jan 22, 2024 1.642 1.642 1.620 1.620 783 +0.01(+0.62%)
Jan 19, 2024 1.660 1.670 1.610 1.610 6,169 -0.06(-3.59%)
Jan 18, 2024 1.670 1.700 1.670 1.670 7,303 +0.00(+0.00%)
Jan 17, 2024 1.672 1.672 1.670 1.670 5,117 +0.00(+0.00%)
Jan 16, 2024 1.660 1.750 1.660 1.670 3,961 +0.01(+0.60%)
Jan 12, 2024 1.670 1.700 1.660 1.660 5,562 -0.02(-1.19%)
Jan 10, 2024 1.680 166 -0.04(-2.33%)
Jan 09, 2024 1.681 1.750 1.680 1.720 6,205 +0.04(+2.38%)
Jan 08, 2024 1.670 1.730 1.670 1.680 3,049 -0.04(-2.60%)
Jan 05, 2024 1.725 1.725 1.725 1.725 1,138 -0.01(-0.43%)
Jan 04, 2024 1.720 1.750 1.700 1.732 13,330 +0.03(+1.90%)
Jan 03, 2024 1.670 1.710 1.610 1.700 30,015 +0.03(+1.80%)
Jan 02, 2024 1.705 1.709 1.670 1.670 2,890 -0.04(-2.34%)
Dec 29, 2023 1.660 1.710 1.660 1.710 10,896 +0.01(+0.59%)
Dec 28, 2023 1.660 1.709 1.660 1.700 9,762 +0.02(+1.19%)
Dec 27, 2023 1.680 1.680 1.680 1.680 5,040 -0.01(-0.60%)
Dec 26, 2023 1.660 1.702 1.660 1.690 7,102 +0.02(+1.20%)
Dec 22, 2023 1.670 1.680 1.660 1.670 3,552 -0.01(-0.60%)
Dec 21, 2023 1.680 1.680 1.670 1.680 3,203 +0.00(+0.01%)
Dec 20, 2023 1.670 1.680 1.660 1.680 7,532 -0.00(-0.01%)
Dec 19, 2023 1.655 1.680 1.655 1.680 346 -0.01(-0.58%)
Dec 18, 2023 1.700 1.700 1.660 1.690 3,553 -0.02(-1.01%)
Dec 15, 2023 1.720 1.720 1.702 1.707 2,163 +0.01(+0.62%)
Dec 14, 2023 1.695 1.720 1.695 1.696 1,807 +0.03(+1.72%)
Dec 13, 2023 1.660 1.668 1.656 1.668 1,366 +0.01(+0.47%)
Dec 12, 2023 1.660 1.660 1.660 1.660 743 -0.00(-0.01%)
Dec 11, 2023 1.720 1.720 1.660 1.660 2,559 -0.06(-3.48%)
Dec 08, 2023 1.700 1.720 1.700 1.720 2,324 +0.06(+3.61%)
Dec 07, 2023 1.710 1.710 1.660 1.660 6,448 -0.05(-2.92%)
Dec 06, 2023 1.670 1.710 1.670 1.710 1,855 +0.01(+0.59%)
Dec 05, 2023 1.690 1.750 1.690 1.700 5,794 +0.00(+0.01%)
Dec 04, 2023 1.700 1.700 1.680 1.700 2,157 -0.00(-0.01%)
Dec 01, 2023 1.661 1.729 1.650 1.700 8,610 -0.04(-2.30%)
Nov 30, 2023 1.650 1.740 1.650 1.740 6,847 +0.05(+2.96%)
Nov 29, 2023 1.710 1.710 1.684 1.690 3,549 -0.02(-1.17%)
Nov 28, 2023 1.700 1.710 1.700 1.710 4,396 +0.00(+0.00%)
Nov 27, 2023 1.670 1.710 1.670 1.710 7,254 +0.04(+2.40%)
Nov 24, 2023 1.670 1.670 1.670 1.670 250 -0.03(-1.49%)
Nov 22, 2023 1.685 1.700 1.685 1.695 6,179 +0.03(+1.50%)
Nov 21, 2023 1.600 1.720 1.600 1.670 20,140 +0.05(+3.09%)
Nov 20, 2023 1.660 1.685 1.595 1.620 4,315 -0.04(-2.41%)
Nov 17, 2023 1.570 1.660 1.570 1.660 4,121 +0.03(+1.88%)
Nov 16, 2023 1.610 1.650 1.572 1.629 6,321 +0.06(+3.78%)
Nov 15, 2023 1.580 1.585 1.560 1.570 10,532 -0.03(-1.88%)
Nov 14, 2023 1.613 1.670 1.578 1.600 9,666 +0.02(+1.27%)
Nov 13, 2023 1.600 1.650 1.570 1.580 7,457 -0.02(-1.25%)
Nov 10, 2023 1.680 1.680 1.550 1.600 3,632 +0.02(+1.27%)
Nov 09, 2023 1.670 1.700 1.580 1.580 22,411 -0.10(-5.77%)
Nov 08, 2023 1.730 1.730 1.670 1.677 956 -0.04(-2.52%)
Nov 07, 2023 1.670 1.720 1.670 1.720 723 +0.05(+2.99%)
Nov 06, 2023 1.700 1.720 1.670 1.670 15,157 -0.03(-1.76%)
Nov 03, 2023 1.750 1.750 1.680 1.700 3,612 -0.04(-2.30%)
Nov 02, 2023 1.681 1.740 1.681 1.740 15,540 +0.09(+5.45%)
Nov 01, 2023 1.700 1.700 1.550 1.650 15,415 -0.08(-4.62%)
Oct 31, 2023 1.730 1.730 1.730 1.730 415 +0.03(+1.76%)
Oct 30, 2023 1.730 1.730 1.700 1.700 1,522 -0.03(-1.73%)
Oct 27, 2023 1.730 1.730 1.730 1.730 418 +0.00(+0.01%)
Oct 26, 2023 1.730 1.730 1.730 1.730 436 -0.04(-2.26%)
Oct 25, 2023 1.700 1.770 1.700 1.770 4,149 +0.04(+2.31%)
Oct 24, 2023 1.757 1.757 1.710 1.730 12,574 -0.00(-0.27%)
Oct 23, 2023 1.750 1.750 1.735 1.735 1,211 -0.02(-0.89%)
Oct 20, 2023 1.750 1.790 1.740 1.750 895 +0.00(+0.01%)
Oct 19, 2023 1.800 1.800 1.741 1.750 9,214 -0.05(-2.78%)
Oct 18, 2023 1.800 1.800 1.800 1.800 1,034 +0.04(+2.27%)
Oct 17, 2023 1.760 1.800 1.760 1.760 1,625 -0.04(-2.22%)
Oct 16, 2023 1.800 1.800 1.800 1.800 1,035 +0.00(+0.00%)
Oct 13, 2023 1.800 1.800 1.800 1.800 522 +0.02(+1.12%)
Oct 12, 2023 1.800 1.800 1.780 1.780 2,761 +0.03(+1.71%)
Oct 11, 2023 1.790 1.800 1.750 1.750 761 -0.02(-1.41%)
Oct 10, 2023 1.800 1.800 1.775 1.775 1,646 -0.03(-1.93%)
Oct 09, 2023 1.740 1.810 1.740 1.810 1,873 +0.07(+4.02%)
Oct 06, 2023 1.740 1.740 1.740 1.740 458 -0.02(-1.14%)
Oct 05, 2023 1.750 1.780 1.750 1.760 2,821 -0.01(-0.85%)
Oct 04, 2023 1.760 1.830 1.750 1.775 2,437 -0.06(-3.01%)
Oct 03, 2023 1.850 1.852 1.830 1.830 1,775 +0.06(+3.61%)
Oct 02, 2023 1.790 1.790 1.766 1.766 2,438 -0.02(-1.33%)
Sep 29, 2023 1.750 1.790 1.750 1.790 656 +0.00(+0.00%)
Sep 28, 2023 1.762 1.790 1.762 1.790 821 +0.05(+2.87%)
Sep 27, 2023 1.730 1.790 1.730 1.740 2,341 -0.05(-2.79%)
Sep 26, 2023 1.790 1.790 1.730 1.790 2,720 +0.00(+0.00%)
Sep 25, 2023 1.775 1.790 1.790 1.790 1,059 +0.07(+4.07%)
Sep 22, 2023 1.770 1.770 1.720 1.720 625 -0.10(-5.49%)
Sep 21, 2023 1.820 1.820 1.820 1.820 445 +0.00(+0.01%)
Sep 20, 2023 1.800 1.820 1.755 1.820 1,025 +0.03(+1.67%)
Sep 19, 2023 1.820 1.820 1.790 1.790 1,143 +0.01(+0.56%)
Sep 18, 2023 1.750 1.800 1.750 1.780 5,028 +0.08(+4.71%)
Sep 15, 2023 1.810 1.810 1.680 1.700 15,455 -0.12(-6.52%)
Sep 14, 2023 1.820 1.820 1.810 1.819 2,593 -0.00(-0.07%)
Sep 13, 2023 1.820 1.820 1.820 1.820 428 -0.03(-1.62%)
Sep 12, 2023 1.760 1.850 1.760 1.850 1,438 +0.07(+3.93%)
Sep 11, 2023 1.830 1.830 1.780 1.780 12,297 -0.08(-4.30%)
Sep 08, 2023 1.860 1.860 1.857 1.860 3,313 +0.03(+1.36%)
Sep 07, 2023 1.880 1.880 1.810 1.835 1,715 -0.05(-2.91%)
Sep 06, 2023 1.870 1.890 1.860 1.890 19,975 +0.04(+2.16%)
Sep 05, 2023 1.870 1.870 1.850 1.850 8,790 +0.01(+0.54%)
Sep 01, 2023 1.870 1.870 1.840 1.840 619 +0.04(+1.97%)
Aug 31, 2023 1.860 1.860 1.804 1.804 8,343 -0.01(-0.31%)
Aug 30, 2023 1.810 1.810 1.810 1.810 730 -0.00(-0.02%)
Aug 29, 2023 1.800 1.860 1.800 1.810 2,526 +0.02(+1.13%)
Aug 28, 2023 1.790 1.860 1.790 1.790 3,079 -0.07(-3.51%)
Aug 25, 2023 1.790 1.870 1.790 1.855 6,242 +0.07(+3.64%)
Aug 24, 2023 1.870 1.870 1.790 1.790 787 -0.08(-4.24%)
Aug 23, 2023 1.820 1.870 1.790 1.869 3,763 -0.00(-0.03%)
Aug 22, 2023 1.850 1.870 1.850 1.870 1,902 +0.06(+3.31%)
Aug 21, 2023 1.860 1.860 1.810 1.810 7,457 -0.05(-2.69%)
Aug 18, 2023 1.880 1.880 1.850 1.860 2,060 +0.00(+0.00%)
Aug 17, 2023 1.880 1.880 1.860 1.860 3,383 -0.04(-2.10%)
Aug 16, 2023 1.850 1.900 1.850 1.900 1,870 +0.04(+2.15%)
Aug 15, 2023 1.850 1.860 1.850 1.860 732 +0.00(+0.26%)
Aug 14, 2023 1.860 1.860 1.850 1.855 4,496 -0.00(-0.08%)
Aug 11, 2023 1.850 1.860 1.850 1.857 6,409 -0.00(-0.19%)
Aug 10, 2023 1.850 1.860 1.850 1.860 2,592 +0.04(+2.20%)
Aug 09, 2023 1.860 1.860 1.820 1.820 4,031 -0.04(-2.15%)
Aug 08, 2023 1.860 1.860 1.860 1.860 599 +0.00(+0.01%)
Aug 07, 2023 1.850 1.860 1.790 1.860 2,286 +0.01(+0.54%)
Aug 04, 2023 1.840 1.850 1.800 1.850 10,425 +0.00(+0.00%)
Aug 03, 2023 1.840 1.850 1.815 1.850 9,057 +0.03(+1.65%)
Aug 02, 2023 1.840 1.840 1.820 1.820 682 -0.01(-0.55%)
Aug 01, 2023 1.850 1.850 1.820 1.830 1,294 -0.02(-1.08%)
Jul 31, 2023 1.810 1.850 1.810 1.850 5,490 +0.03(+1.75%)
Jul 28, 2023 1.840 1.850 1.818 1.818 3,034 +0.02(+1.01%)
Jul 27, 2023 1.820 1.820 1.800 1.800 1,466 -0.02(-1.10%)
Jul 26, 2023 1.800 1.850 1.800 1.820 1,582 +0.00(+0.01%)
Jul 25, 2023 1.800 1.820 1.800 1.820 2,527 -0.01(-0.55%)
Jul 24, 2023 1.790 1.830 1.790 1.830 2,207 -0.02(-1.08%)
Jul 21, 2023 1.840 1.850 1.840 1.850 16,145 +0.04(+2.21%)
Jul 20, 2023 1.840 1.840 1.810 1.810 1,880 +0.02(+1.12%)
Jul 19, 2023 1.760 1.850 1.750 1.790 11,727 -0.01(-0.56%)
Jul 18, 2023 1.850 1.850 1.800 1.800 6,463 -0.05(-2.70%)
Jul 17, 2023 1.850 1.850 1.840 1.850 5,149 +0.05(+2.78%)
Jul 14, 2023 1.850 1.850 1.800 1.800 1,802 -0.01(-0.83%)
Jul 13, 2023 1.830 1.830 1.800 1.815 3,154 +0.00(+0.15%)
Jul 12, 2023 1.830 1.830 1.812 1.812 1,489 -0.03(-1.51%)
Jul 11, 2023 1.840 1.840 1.817 1.840 1,251 +0.04(+2.22%)
Jul 10, 2023 1.791 1.840 1.791 1.800 1,190 -0.04(-2.17%)
Jul 07, 2023 1.840 1.840 1.840 1.840 783 +0.02(+1.37%)
Jul 06, 2023 1.850 1.850 1.815 1.815 641 -0.03(-1.36%)
Jul 05, 2023 1.770 1.840 1.770 1.840 3,133 +0.00(+0.00%)
Jul 03, 2023 1.850 1.850 1.840 1.840 978 +0.03(+1.66%)
Jun 30, 2023 1.840 1.840 1.810 1.810 8,469 -0.03(-1.63%)
Jun 29, 2023 1.830 1.850 1.830 1.840 3,800 +0.02(+1.32%)
Jun 28, 2023 1.830 1.830 1.816 1.816 3,693 -0.01(-0.77%)
Jun 27, 2023 1.810 1.830 1.763 1.830 7,691 +0.02(+1.10%)
Jun 26, 2023 1.810 1.821 1.750 1.810 5,981 +0.03(+1.60%)
Jun 23, 2023 1.810 1.810 1.782 1.782 872 -0.03(-1.57%)
Jun 22, 2023 1.803 1.810 1.803 1.810 3,958 +0.05(+2.77%)
Jun 21, 2023 1.780 1.780 1.761 1.761 2,459 +0.06(+3.59%)
Jun 20, 2023 1.780 1.810 1.700 1.700 10,314 -0.04(-2.30%)
Jun 16, 2023 1.820 1.820 1.740 1.740 37,330 -0.06(-3.33%)
Jun 15, 2023 1.770 1.820 1.770 1.800 4,678 +0.06(+3.45%)
May 08, 2023 1.730 1.800 1.730 1.740 1,483 +0.01(+0.58%)
May 05, 2023 1.790 1.790 1.730 1.730 528 -0.02(-1.18%)
May 04, 2023 1.710 1.751 1.710 1.751 3,626 +0.00(+0.04%)
May 03, 2023 1.760 1.760 1.725 1.750 5,753 +0.04(+2.11%)
May 02, 2023 1.790 1.790 1.710 1.714 5,448 +0.00(+0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.