Skip to main content

Renaissance IPO ETF (NY: IPO )

41.52 +0.17 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 21.33 21.42 21.42 21.42 8,471 +0.21(+0.97%)
Dec 30, 2013 21.22 21.30 21.16 21.21 23,939 -0.13(-0.60%)
Dec 27, 2013 21.46 21.50 21.34 21.34 17,274 -0.19(-0.87%)
Dec 26, 2013 21.55 21.55 21.41 21.53 8,847 +0.11(+0.53%)
Dec 24, 2013 21.49 21.49 21.28 21.41 9,470 +0.06(+0.29%)
Dec 23, 2013 21.20 21.35 21.15 21.35 15,824 +0.34(+1.60%)
Dec 20, 2013 20.92 21.01 20.89 21.01 46,409 +0.11(+0.53%)
Dec 19, 2013 20.89 21.01 20.85 20.90 53,847 -0.16(-0.77%)
Dec 18, 2013 20.80 21.07 20.64 21.07 21,399 +0.27(+1.32%)
Dec 17, 2013 20.76 20.84 20.62 20.79 7,085 +0.04(+0.19%)
Dec 16, 2013 20.61 20.75 20.61 20.75 13,833 +0.15(+0.71%)
Dec 13, 2013 20.47 20.61 20.42 20.61 50,548 +0.20(+1.00%)
Dec 12, 2013 20.24 20.42 20.19 20.40 24,606 +0.21(+1.02%)
Dec 11, 2013 20.58 20.58 20.15 20.19 49,135 -0.36(-1.74%)
Dec 10, 2013 20.37 20.58 20.37 20.55 22,155 +0.18(+0.89%)
Dec 09, 2013 20.29 20.38 20.26 20.37 13,715 +0.12(+0.58%)
Dec 06, 2013 20.29 20.37 20.20 20.25 19,704 -0.02(-0.10%)
Dec 05, 2013 20.16 20.33 20.14 20.27 18,612 +0.09(+0.44%)
Dec 04, 2013 20.08 20.22 19.98 20.18 12,322 +0.11(+0.54%)
Dec 03, 2013 20.25 20.25 20.07 20.08 20,392 -0.17(-0.83%)
Dec 02, 2013 20.33 20.39 20.24 20.24 10,240 -0.14(-0.67%)
Nov 29, 2013 20.38 20.42 20.38 20.38 6,599 +0.01(+0.05%)
Nov 27, 2013 20.28 20.38 20.28 20.37 19,175 +0.12(+0.58%)
Nov 26, 2013 20.09 20.33 20.09 20.25 18,193 +0.22(+1.08%)
Nov 25, 2013 20.19 20.19 19.96 20.04 49,835 -0.16(-0.78%)
Nov 22, 2013 20.05 20.21 20.05 20.19 42,376 +0.22(+1.08%)
Nov 21, 2013 19.85 20.01 19.82 19.98 20,004 +0.24(+1.24%)
Nov 20, 2013 19.80 19.89 19.65 19.73 20,355 -0.05(-0.25%)
Nov 19, 2013 19.92 19.99 19.70 19.78 34,840 -0.15(-0.73%)
Nov 18, 2013 20.40 20.40 19.91 19.93 46,932 -0.44(-2.16%)
Nov 15, 2013 20.18 20.37 20.18 20.37 33,526 +0.19(+0.92%)
Nov 14, 2013 20.04 20.18 20.04 20.18 22,970 +0.43(+2.18%)
Nov 12, 2013 19.70 19.80 19.68 19.75 17,602 +0.01(+0.05%)
Nov 11, 2013 19.80 19.80 19.70 19.74 12,202 +0.05(+0.27%)
Nov 08, 2013 19.51 19.75 19.51 19.69 35,115 +0.21(+1.08%)
Nov 07, 2013 20.09 20.09 19.47 19.48 77,327 -0.55(-2.74%)
Nov 06, 2013 20.18 20.20 19.94 20.03 104,561 -0.04(-0.21%)
Nov 05, 2013 19.92 20.09 19.84 20.07 83,989 +0.10(+0.51%)
Nov 04, 2013 19.89 19.97 19.79 19.97 36,640 +0.22(+1.09%)
Nov 01, 2013 19.85 19.96 19.70 19.75 25,451 -0.14(-0.69%)
Oct 31, 2013 19.89 19.99 19.64 19.89 41,989 -0.04(-0.20%)
Oct 30, 2013 19.95 20.05 19.84 19.93 82,833 -0.04(-0.20%)
Oct 29, 2013 20.14 20.14 19.89 19.97 169,736 -0.07(-0.34%)
Oct 28, 2013 20.33 20.33 19.94 20.04 54,393 -0.23(-1.11%)
Oct 25, 2013 20.46 20.46 20.16 20.26 38,121 -0.07(-0.34%)
Oct 24, 2013 20.23 20.33 20.13 20.33 61,383 +0.24(+1.22%)
Oct 23, 2013 20.28 20.28 20.01 20.09 244,604 -0.16(-0.77%)
Oct 22, 2013 20.36 20.67 20.06 20.24 125,052 +0.03(+0.16%)
Oct 21, 2013 21.15 21.15 20.11 20.21 170,078 -0.09(-0.45%)
Oct 18, 2013 20.23 20.33 20.13 20.30 164,477 +0.28(+1.42%)
Oct 17, 2013 19.84 20.06 19.80 20.02 257,095 +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.