FinancialContent is the trusted provider of stock market information to the media industry.
Renaissance Capital Greenwich Fund (NY: IPOS)
21.64 USD  +0.01 (+0.04%)
Official Closing Price  /  Updated: 4:10 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 21.64 21.64 21.64 21.64 21 +0.06(+0.29%)
Sep 17, 2019 21.58 21.58 21.58 21.58 0 +0.12(+0.54%)
Sep 16, 2019 21.46 21.46 21.46 21.46 2 -0.12(-0.53%)
Sep 13, 2019 21.58 21.58 21.58 21.58 0 +0.03(+0.12%)
Sep 12, 2019 21.55 21.55 21.55 21.55 2 +0.18(+0.87%)
Sep 11, 2019 21.36 21.36 21.36 21.36 1 -0.03(-0.13%)
Sep 10, 2019 21.39 21.39 21.39 21.39 105 -0.03(-0.15%)
Sep 09, 2019 21.41 21.42 21.37 21.42 1,001 -0.12(-0.55%)
Sep 06, 2019 21.54 21.54 21.54 21.54 0 +0.04(+0.18%)
Sep 05, 2019 21.50 21.50 21.50 21.50 0 +0.12(+0.54%)
Sep 04, 2019 21.39 21.39 21.39 21.39 1 +0.19(+0.90%)
Sep 03, 2019 21.20 21.20 21.20 21.20 4 -0.10(-0.49%)
Aug 30, 2019 21.30 21.30 21.30 21.30 0 +0.02(+0.12%)
Aug 29, 2019 21.28 21.28 21.28 21.28 0 +0.14(+0.64%)
Aug 28, 2019 21.12 21.14 21.12 21.14 150 -0.02(-0.09%)
Aug 27, 2019 21.16 21.16 21.16 21.16 0 +0.09(+0.42%)
Aug 26, 2019 21.08 21.08 21.08 21.08 0 +0.42(+2.03%)
Aug 23, 2019 20.94 20.94 20.66 20.66 200 -0.29(-1.38%)
Aug 22, 2019 21.09 21.09 20.89 20.95 202 -0.17(-0.78%)
Aug 21, 2019 21.12 21.20 21.11 21.11 601 +0.30(+1.43%)
Aug 20, 2019 20.72 20.83 20.72 20.81 603 +0.08(+0.40%)
Aug 19, 2019 20.73 20.73 20.73 20.73 15 +0.06(+0.29%)
Aug 16, 2019 20.47 20.67 20.47 20.67 100 +0.39(+1.93%)
Aug 15, 2019 20.28 20.28 20.28 20.28 122 +0.10(+0.50%)
Aug 14, 2019 20.59 20.59 20.18 20.18 101 -0.41(-1.98%)
Aug 13, 2019 20.70 20.81 20.59 20.59 425 +0.04(+0.17%)
Aug 12, 2019 20.49 20.55 20.49 20.55 300 -0.27(-1.28%)
Aug 09, 2019 20.62 20.82 20.62 20.82 100 +0.07(+0.35%)
Aug 08, 2019 20.75 20.75 20.75 20.75 201 +0.14(+0.70%)
Aug 07, 2019 20.37 20.60 20.37 20.60 100 +0.23(+1.11%)
Aug 06, 2019 20.38 20.38 20.38 20.38 9 +0.25(+1.22%)
Aug 05, 2019 20.50 20.50 20.11 20.13 266 -0.62(-2.99%)
Aug 02, 2019 20.66 20.75 20.66 20.75 600 -0.08(-0.36%)
Aug 01, 2019 21.10 21.10 20.83 20.83 151 -0.21(-1.02%)
Jul 31, 2019 20.99 21.16 20.99 21.04 936 -0.16(-0.78%)
Jul 30, 2019 21.23 21.23 21.20 21.20 277 -0.17(-0.82%)
Jul 29, 2019 21.38 21.38 21.38 21.38 1 +0.08(+0.38%)
Jul 26, 2019 21.35 21.35 21.30 21.30 100 -0.03(-0.14%)
Jul 25, 2019 21.33 21.33 21.33 21.33 27 -0.08(-0.35%)
Jul 24, 2019 21.32 21.41 21.32 21.41 101 +0.14(+0.63%)
Jul 23, 2019 21.29 21.29 21.27 21.27 442 +0.05(+0.24%)
Jul 22, 2019 21.22 21.22 21.22 21.22 0 -0.17(-0.82%)
Jul 19, 2019 21.49 21.49 21.39 21.39 100 +0.00(+0.00%)
Jul 18, 2019 21.28 21.42 21.28 21.39 231 +0.10(+0.47%)
Jul 17, 2019 21.25 21.30 21.25 21.30 590 -0.16(-0.77%)
Jul 16, 2019 21.46 21.46 21.46 21.46 327 -0.17(-0.76%)
Jul 15, 2019 21.53 21.62 21.51 21.62 826 +0.04(+0.16%)
Jul 12, 2019 21.59 21.59 21.59 21.59 200 -0.02(-0.09%)
Jul 11, 2019 21.61 21.61 21.61 21.61 304 -0.10(-0.46%)
Jul 10, 2019 21.71 21.71 21.71 21.71 51 +0.15(+0.70%)
Jul 09, 2019 21.58 21.78 21.56 21.56 1,003 -0.15(-0.67%)
Jul 08, 2019 21.70 21.70 21.70 21.70 2 -0.02(-0.09%)
Jul 05, 2019 21.73 21.73 21.73 21.73 100 +0.01(+0.02%)
Jul 03, 2019 21.72 21.72 21.72 21.72 100 +0.01(+0.07%)
Jul 02, 2019 21.70 21.70 21.70 21.70 90 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.