Skip to main content

Renaissance IPO ETF (NY: IPO )

42.82 +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.35 21.44 21.44 21.44 8,463 +0.21(+0.97%)
Dec 30, 2013 21.24 21.32 21.18 21.23 23,918 -0.13(-0.60%)
Dec 27, 2013 21.48 21.52 21.36 21.36 17,258 -0.19(-0.86%)
Dec 26, 2013 21.56 21.56 21.43 21.55 8,839 +0.11(+0.53%)
Dec 24, 2013 21.51 21.51 21.30 21.43 9,461 +0.06(+0.29%)
Dec 23, 2013 21.22 21.37 21.17 21.37 15,810 +0.34(+1.60%)
Dec 20, 2013 20.94 21.03 20.91 21.03 46,368 +0.11(+0.52%)
Dec 19, 2013 20.91 21.03 20.87 20.92 53,799 -0.16(-0.77%)
Dec 18, 2013 20.82 21.08 20.66 21.08 21,380 +0.27(+1.32%)
Dec 17, 2013 20.78 20.85 20.64 20.81 7,078 +0.04(+0.19%)
Dec 16, 2013 20.62 20.77 20.62 20.77 13,821 +0.15(+0.71%)
Dec 13, 2013 20.49 20.62 20.44 20.62 50,503 +0.21(+1.00%)
Dec 12, 2013 20.26 20.44 20.21 20.42 24,584 +0.21(+1.02%)
Dec 11, 2013 20.59 20.59 20.17 20.21 49,091 -0.36(-1.74%)
Dec 10, 2013 20.39 20.59 20.39 20.57 22,136 +0.18(+0.89%)
Dec 09, 2013 20.31 20.39 20.28 20.39 13,703 +0.12(+0.58%)
Dec 06, 2013 20.31 20.39 20.22 20.27 19,686 -0.02(-0.10%)
Dec 05, 2013 20.18 20.35 20.16 20.29 18,595 +0.09(+0.44%)
Dec 04, 2013 20.09 20.24 20.00 20.20 12,311 +0.11(+0.54%)
Dec 03, 2013 20.27 20.27 20.08 20.09 20,374 -0.17(-0.83%)
Dec 02, 2013 20.35 20.41 20.26 20.26 10,231 -0.14(-0.67%)
Nov 29, 2013 20.40 20.44 20.40 20.40 6,593 +0.01(+0.05%)
Nov 27, 2013 20.30 20.39 20.30 20.39 19,158 +0.12(+0.58%)
Nov 26, 2013 20.10 20.35 20.10 20.27 18,177 +0.22(+1.08%)
Nov 25, 2013 20.21 20.21 19.98 20.05 49,790 -0.16(-0.78%)
Nov 22, 2013 20.06 20.23 20.06 20.21 42,338 +0.22(+1.08%)
Nov 21, 2013 19.87 20.03 19.84 20.00 19,986 +0.25(+1.24%)
Nov 20, 2013 19.82 19.91 19.67 19.75 20,337 -0.05(-0.25%)
Nov 19, 2013 19.94 20.01 19.72 19.80 34,809 -0.15(-0.73%)
Nov 18, 2013 20.42 20.42 19.92 19.95 46,890 -0.44(-2.16%)
Nov 15, 2013 20.20 20.39 20.20 20.39 33,496 +0.19(+0.92%)
Nov 14, 2013 20.05 20.20 20.05 20.20 22,949 +0.43(+2.18%)
Nov 12, 2013 19.71 19.82 19.70 19.77 17,587 +0.01(+0.05%)
Nov 11, 2013 19.82 19.82 19.72 19.76 12,191 +0.05(+0.27%)
Nov 08, 2013 19.52 19.77 19.52 19.71 35,084 +0.21(+1.08%)
Nov 07, 2013 20.10 20.10 19.49 19.50 77,259 -0.55(-2.74%)
Nov 06, 2013 20.20 20.22 19.96 20.04 104,468 -0.04(-0.21%)
Nov 05, 2013 19.94 20.11 19.86 20.09 83,914 +0.10(+0.51%)
Nov 04, 2013 19.91 19.99 19.81 19.99 36,608 +0.22(+1.09%)
Nov 01, 2013 19.87 19.98 19.72 19.77 25,428 -0.14(-0.69%)
Oct 31, 2013 19.91 20.01 19.66 19.91 41,952 -0.04(-0.20%)
Oct 30, 2013 19.97 20.06 19.86 19.95 82,759 -0.04(-0.20%)
Oct 29, 2013 20.16 20.16 19.91 19.99 169,585 -0.07(-0.34%)
Oct 28, 2013 20.35 20.35 19.96 20.05 54,345 -0.23(-1.11%)
Oct 25, 2013 20.48 20.48 20.18 20.28 38,087 -0.07(-0.34%)
Oct 24, 2013 20.25 20.35 20.15 20.35 61,329 +0.25(+1.22%)
Oct 23, 2013 20.30 20.30 20.03 20.10 244,387 -0.16(-0.77%)
Oct 22, 2013 20.38 20.69 20.07 20.26 124,941 +0.03(+0.16%)
Oct 21, 2013 21.17 21.17 20.12 20.23 169,927 -0.09(-0.45%)
Oct 18, 2013 20.25 20.35 20.15 20.32 164,331 +0.28(+1.42%)
Oct 17, 2013 19.86 20.07 19.82 20.03 256,866 +0.09(+0.44%)
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.