Quantcast

RENN Fund, Inc Common Stock Historical Stock Prices

RCG 
$1.47
*  
0.01
0.68%
Get RCG Alerts
*Delayed - data as of Apr. 24, 2019 10:42 ET  -  Find a broker to begin trading RCG now
Exchange:AMEX

Community Rating:
View:    RCG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:42 N/A 1.47 1.47 1.47 177
04/23/2019 1.494 1.5 1.47 1.48 8,126
04/22/2019 1.52 1.52 1.4701 1.51 6,070
04/18/2019 1.487 1.5 1.48 1.5 38,951
04/17/2019 1.52 1.52 1.5 1.5 1,553
04/16/2019 1.55 1.55 1.51 1.51 2,662
04/15/2019 1.52 1.54 1.4874 1.54 7,922
04/12/2019 1.48 1.51 1.48 1.51 1,306
04/11/2019 1.46 1.49 1.46 1.49 3,818
04/10/2019 1.48 1.5195 1.42 1.455 77,633
04/09/2019 1.51 1.56 1.51 1.53 13,841
04/08/2019 1.62 1.62 1.51 1.56 14,651
04/05/2019 1.51 1.51 1.4926 1.4926 2,370
04/04/2019 1.53 1.54 1.52 1.5201 5,851
04/03/2019 1.4925 1.52 1.4925 1.52 4,807
04/02/2019 1.6 1.6 1.44 1.44 168,766
04/01/2019 1.71 1.72 1.71 1.72 16,708
03/29/2019 1.71 1.71 1.7 1.71 4,606
03/28/2019 1.72 1.72 1.72 1.72 00
03/27/2019 1.7093 1.73 1.7015 1.72 21,138
03/26/2019 1.75 1.76 1.69 1.7 20,190
03/25/2019 1.74 1.79 1.74 1.76 4,610
03/22/2019 1.76 1.8 1.7285 1.73 13,103
03/21/2019 1.73 1.74 1.73 1.73 14,479
03/20/2019 1.73 1.73 1.7 1.7 4,674
03/19/2019 1.79 1.8 1.75 1.75 9,823
03/18/2019 1.8143 1.8143 1.74 1.74 22,547
03/15/2019 1.7 1.74 1.7 1.74 76,850
03/14/2019 1.72 1.72 1.68 1.7101 23,475
03/13/2019 1.72 1.72 1.72 1.72 944
03/12/2019 1.72 1.73 1.7177 1.72 12,916
03/11/2019 1.7199 1.72 1.7175 1.72 5,871
03/08/2019 1.72 1.72 1.71 1.72 5,630
03/07/2019 1.703 1.75 1.703 1.7299 16,970
03/06/2019 1.7375 1.74 1.7048 1.72 25,496
03/05/2019 1.78 1.78 1.7 1.74 65,429
03/04/2019 1.78 1.78 1.76 1.78 3,928
03/01/2019 1.77 1.77 1.7699 1.77 10,352
02/28/2019 1.743 1.77 1.74 1.77 48,589
02/27/2019 1.66 1.75 1.66 1.7 73,753
02/26/2019 1.65 1.69 1.65 1.68 23,478
02/25/2019 1.74 1.74 1.67 1.67 16,761
02/22/2019 1.7 1.7605 1.6985 1.74 57,532
02/21/2019 1.7 1.79 1.7 1.73 78,718
02/20/2019 1.7067 1.92 1.7 1.9 83,592
02/19/2019 1.7536 1.7575 1.7 1.7099 23,811
02/15/2019 1.76 1.85 1.74 1.741 25,143
02/14/2019 1.7001 1.73 1.7001 1.73 7,124
02/13/2019 1.69 1.722 1.67 1.71 27,237
02/12/2019 1.63 1.71 1.63 1.7077 19,765
02/11/2019 1.6201 1.63 1.6201 1.63 6,739
02/08/2019 1.6279 1.67 1.6259 1.64 11,086
02/07/2019 1.62 1.6311 1.62 1.62 31,767
02/06/2019 1.668 1.675 1.63 1.63 34,433
02/05/2019 1.67 1.68 1.66 1.67 20,249
02/04/2019 1.66 1.68 1.66 1.67 46,510
02/01/2019 1.64 1.6715 1.63 1.6715 50,077
01/31/2019 1.65 1.66 1.63 1.63 82,946
01/30/2019 1.64 1.65 1.62 1.64 28,758
01/29/2019 1.6 1.63 1.56 1.63 62,779
01/28/2019 1.54 1.6 1.54 1.6 6,354
01/25/2019 1.57 1.61 1.52 1.54 67,423
01/24/2019 1.6101 1.6101 1.556 1.57 84,506
01/23/2019 1.62 1.6399 1.59 1.6 47,535
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RCG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio