Skip to main content

Renaissance IPO ETF (NY: IPO )

42.99 +0.27 (+0.63%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.81 21.94 21.63 21.74 17,014 -0.22(-1.00%)
Jan 29, 2015 22.02 22.02 21.65 21.95 10,890 -0.19(-0.85%)
Jan 28, 2015 22.48 22.50 22.14 22.14 2,855 -0.39(-1.74%)
Jan 27, 2015 22.47 22.56 22.32 22.54 4,089 -0.16(-0.69%)
Jan 26, 2015 22.44 22.69 22.44 22.69 6,479 +0.24(+1.05%)
Jan 23, 2015 22.37 22.52 22.37 22.46 5,686 +0.05(+0.22%)
Jan 22, 2015 22.21 22.47 22.09 22.41 29,921 +0.33(+1.51%)
Jan 21, 2015 22.00 22.21 22.00 22.07 17,317 +0.10(+0.45%)
Jan 20, 2015 21.96 22.00 21.80 21.98 12,309 +0.08(+0.36%)
Jan 16, 2015 21.58 21.90 21.58 21.90 20,803 +0.22(+1.03%)
Jan 15, 2015 22.15 22.15 21.64 21.67 13,981 -0.48(-2.16%)
Jan 14, 2015 21.83 22.16 21.83 22.15 7,809 -0.09(-0.40%)
Jan 13, 2015 22.46 22.55 22.07 22.24 9,655 -0.05(-0.22%)
Jan 12, 2015 22.59 22.59 22.29 22.29 3,130 -0.33(-1.47%)
Jan 09, 2015 22.56 22.65 22.42 22.62 4,826 +0.04(+0.17%)
Jan 08, 2015 21.94 22.58 21.94 22.58 11,948 +0.46(+2.08%)
Jan 07, 2015 22.24 22.24 22.12 22.12 5,169 +0.04(+0.18%)
Jan 06, 2015 21.97 22.14 21.76 22.08 7,280 +0.12(+0.54%)
Jan 05, 2015 22.02 22.31 21.97 21.97 14,235 -0.31(-1.41%)
Jan 02, 2015 22.62 22.62 22.23 22.28 5,784 -0.10(-0.44%)
Dec 31, 2014 22.66 22.38 22.38 22.38 35,078 -0.11(-0.47%)
Dec 30, 2014 22.65 22.66 22.44 22.49 5,998 -0.21(-0.93%)
Dec 29, 2014 22.79 22.79 22.65 22.70 6,297 -0.08(-0.36%)
Dec 26, 2014 22.72 22.86 22.72 22.78 5,020 +0.00(+0.02%)
Dec 24, 2014 22.74 22.78 22.78 22.78 5,812 +0.11(+0.50%)
Dec 23, 2014 22.71 22.82 22.62 22.66 21,640 -0.09(-0.38%)
Dec 22, 2014 22.60 22.75 22.53 22.75 6,290 +0.15(+0.68%)
Dec 19, 2014 23.13 23.13 21.55 22.60 8,331 -0.31(-1.36%)
Dec 18, 2014 22.78 22.91 22.78 22.91 9,440 +0.42(+1.88%)
Dec 17, 2014 21.95 22.49 21.95 22.49 4,874 +0.52(+2.37%)
Dec 16, 2014 21.95 22.33 21.87 21.97 25,131 -0.17(-0.75%)
Dec 15, 2014 22.39 22.44 22.12 22.13 6,265 -0.25(-1.14%)
Dec 12, 2014 22.46 22.48 22.35 22.39 15,239 -0.07(-0.31%)
Dec 11, 2014 22.43 22.79 22.43 22.46 8,434 +0.10(+0.45%)
Dec 10, 2014 22.61 22.74 22.35 22.36 9,057 -0.43(-1.87%)
Dec 09, 2014 22.31 22.79 22.30 22.79 5,968 +0.18(+0.81%)
Dec 08, 2014 22.83 22.83 22.48 22.60 6,942 -0.31(-1.33%)
Dec 05, 2014 23.14 23.14 22.91 22.91 7,775 -0.07(-0.30%)
Dec 04, 2014 23.15 23.15 22.92 22.98 16,296 -0.18(-0.76%)
Dec 03, 2014 23.07 23.15 23.07 23.15 2,327 +0.14(+0.62%)
Dec 02, 2014 22.80 23.02 22.80 23.01 5,068 +0.21(+0.92%)
Dec 01, 2014 23.27 23.27 22.77 22.80 10,777 -0.53(-2.27%)
Nov 28, 2014 23.43 23.44 23.32 23.33 1,813 -0.20(-0.83%)
Nov 26, 2014 23.44 23.53 23.53 23.53 2,957 +0.12(+0.50%)
Nov 25, 2014 23.67 23.67 23.39 23.41 7,562 -0.16(-0.67%)
Nov 24, 2014 23.43 23.57 23.43 23.57 13,132 +0.18(+0.76%)
Nov 21, 2014 23.46 23.52 23.39 23.39 6,548 +0.15(+0.65%)
Nov 20, 2014 23.00 23.30 22.99 23.24 15,103 +0.17(+0.75%)
Nov 19, 2014 23.12 23.19 22.99 23.07 9,902 -0.25(-1.08%)
Nov 18, 2014 23.18 23.40 23.18 23.32 8,200 +0.04(+0.18%)
Nov 17, 2014 23.44 23.44 23.18 23.28 5,370 -0.07(-0.32%)
Nov 14, 2014 23.20 23.36 23.19 23.35 3,367 +0.21(+0.89%)
Nov 13, 2014 23.48 23.53 23.14 23.14 19,123 -0.26(-1.12%)
Nov 12, 2014 23.07 23.45 23.07 23.41 12,935 +0.17(+0.75%)
Nov 11, 2014 23.02 23.23 22.97 23.23 21,355 +0.12(+0.53%)
Nov 10, 2014 23.14 23.22 23.09 23.11 9,486 +0.04(+0.18%)
Nov 07, 2014 23.05 23.14 22.96 23.07 13,025 +0.12(+0.53%)
Nov 06, 2014 22.62 22.95 22.62 22.95 12,116 +0.28(+1.25%)
Nov 05, 2014 22.85 22.85 22.66 22.66 2,522 +0.00(+0.00%)
Nov 04, 2014 22.60 22.70 22.54 22.66 5,411 +0.04(+0.17%)
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.