Skip to main content

Renaissance IPO ETF (NY: IPO )

26.35 -0.42 (-1.59%)
Streaming Delayed Price Updated: 11:56 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 21.05 21.06 20.86 20.91 2,625 -0.16(-0.74%)
May 29, 2014 21.15 21.19 21.03 21.07 3,985 -0.00(-0.00%)
May 28, 2014 21.07 21.08 20.93 21.07 8,046 +0.05(+0.22%)
May 27, 2014 20.87 21.02 20.87 21.02 9,850 +0.24(+1.15%)
May 23, 2014 20.66 20.78 20.78 20.78 8,062 +0.06(+0.28%)
May 22, 2014 20.50 20.74 20.50 20.72 8,971 +0.16(+0.76%)
May 21, 2014 20.56 20.57 20.46 20.57 14,693 +0.12(+0.60%)
May 20, 2014 20.46 20.56 20.44 20.44 4,969 -0.11(-0.55%)
May 19, 2014 20.49 20.58 20.47 20.56 6,623 +0.17(+0.82%)
May 16, 2014 20.22 20.40 20.16 20.39 8,143 +0.14(+0.68%)
May 15, 2014 20.11 20.27 20.01 20.25 13,013 -0.21(-1.01%)
May 14, 2014 20.57 20.57 20.41 20.46 4,476 -0.10(-0.48%)
May 13, 2014 20.63 20.72 20.56 20.56 12,699 -0.13(-0.63%)
May 12, 2014 20.30 20.70 20.30 20.69 16,907 +0.54(+2.68%)
May 09, 2014 20.29 20.29 20.08 20.14 6,898 -0.03(-0.15%)
May 08, 2014 20.26 20.57 20.15 20.17 12,077 -0.11(-0.53%)
May 07, 2014 20.66 20.66 20.06 20.28 26,183 -0.38(-1.85%)
May 06, 2014 20.86 20.97 20.66 20.66 14,512 -0.31(-1.49%)
May 05, 2014 20.88 20.99 20.77 20.98 11,253 -0.03(-0.14%)
May 02, 2014 20.96 21.08 20.96 21.01 23,647 +0.03(+0.14%)
May 01, 2014 20.93 21.11 20.93 20.98 8,242 +0.19(+0.90%)
Apr 30, 2014 20.62 20.79 20.56 20.79 12,143 +0.01(+0.04%)
Apr 29, 2014 20.49 20.78 20.49 20.78 3,783 +0.28(+1.38%)
Apr 28, 2014 20.76 20.78 20.17 20.50 17,260 -0.19(-0.93%)
Apr 25, 2014 20.96 20.98 20.61 20.69 22,263 -0.42(-2.00%)
Apr 24, 2014 21.23 21.23 20.92 21.11 11,381 -0.16(-0.74%)
Apr 23, 2014 21.61 21.61 21.24 21.27 8,552 -0.27(-1.27%)
Apr 22, 2014 21.36 21.64 21.36 21.55 6,663 +0.36(+1.71%)
Apr 21, 2014 21.13 21.20 21.00 21.18 9,388 +0.05(+0.23%)
Apr 17, 2014 20.96 21.13 21.13 21.13 4,694 +0.15(+0.73%)
Apr 16, 2014 20.88 21.00 20.80 20.98 11,891 +0.24(+1.15%)
Apr 15, 2014 20.61 20.80 20.16 20.74 25,440 +0.17(+0.81%)
Apr 14, 2014 20.38 20.77 20.38 20.58 15,039 +0.15(+0.72%)
Apr 11, 2014 20.58 20.76 20.40 20.43 34,295 -0.34(-1.65%)
Apr 10, 2014 21.46 21.48 20.65 20.77 17,968 -0.69(-3.20%)
Apr 09, 2014 21.11 21.50 21.09 21.46 9,537 +0.50(+2.38%)
Apr 08, 2014 20.81 21.06 20.76 20.96 22,101 +0.19(+0.90%)
Apr 07, 2014 21.09 21.20 20.62 20.77 51,586 -0.41(-1.94%)
Apr 04, 2014 21.80 21.82 21.12 21.18 54,552 -0.46(-2.13%)
Apr 03, 2014 22.10 22.10 21.60 21.64 20,441 -0.57(-2.56%)
Apr 02, 2014 22.42 22.42 22.09 22.21 10,741 -0.08(-0.35%)
Apr 01, 2014 21.97 22.29 21.97 22.29 7,261 +0.44(+2.02%)
Mar 31, 2014 21.82 21.89 21.80 21.85 9,832 +0.12(+0.57%)
Mar 28, 2014 21.73 21.92 21.69 21.72 10,111 +0.09(+0.42%)
Mar 27, 2014 21.60 21.73 21.40 21.63 49,312 -0.01(-0.05%)
Mar 26, 2014 22.24 22.24 21.64 21.64 89,063 -0.41(-1.87%)
Mar 25, 2014 22.29 22.29 21.91 22.06 29,985 +0.04(+0.18%)
Mar 24, 2014 22.60 22.73 21.83 22.02 62,698 -0.45(-2.00%)
Mar 21, 2014 22.78 22.78 22.42 22.47 61,113 -0.19(-0.83%)
Mar 20, 2014 22.64 22.75 22.54 22.65 59,935 -0.05(-0.22%)
Mar 19, 2014 22.98 22.98 22.62 22.70 28,406 -0.11(-0.47%)
Mar 18, 2014 22.76 22.92 22.70 22.81 26,286 +0.15(+0.65%)
Mar 17, 2014 22.63 22.71 22.54 22.66 33,909 +0.15(+0.65%)
Mar 14, 2014 22.45 22.57 22.41 22.52 15,666 +0.01(+0.04%)
Mar 13, 2014 22.99 22.99 22.44 22.51 20,577 -0.34(-1.50%)
Mar 12, 2014 22.80 22.85 22.57 22.85 15,444 +0.07(+0.30%)
Mar 11, 2014 23.11 23.15 22.78 22.78 33,245 -0.18(-0.77%)
Mar 10, 2014 23.07 23.07 22.83 22.96 12,821 -0.05(-0.21%)
Mar 07, 2014 23.22 23.22 22.95 23.01 14,446 -0.18(-0.77%)
Mar 06, 2014 23.25 23.33 23.13 23.18 28,416 -0.03(-0.12%)
Mar 05, 2014 23.22 23.22 23.14 23.21 23,494 +0.07(+0.30%)
Mar 04, 2014 23.17 23.23 23.07 23.14 42,661 +0.29(+1.29%)
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.