Skip to main content

Renaissance IPO ETF (NY: IPO )

28.01 +0.14 (+0.51%)
Streaming Delayed Price Updated: 12:06 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 23.12 23.12 22.69 22.85 31,907 -0.24(-1.02%)
Feb 28, 2014 23.27 23.31 22.83 23.08 84,675 -0.08(-0.34%)
Feb 27, 2014 22.94 23.16 22.91 23.16 31,823 +0.35(+1.55%)
Feb 26, 2014 22.79 22.94 22.73 22.81 20,430 +0.15(+0.65%)
Feb 25, 2014 22.75 22.76 22.60 22.66 34,791 -0.02(-0.09%)
Feb 24, 2014 22.74 22.83 22.47 22.68 41,402 +0.22(+0.96%)
Feb 21, 2014 22.54 22.54 22.36 22.47 19,697 +0.01(+0.04%)
Feb 20, 2014 22.22 22.49 22.16 22.46 30,988 +0.16(+0.70%)
Feb 19, 2014 22.38 22.42 22.25 22.30 20,127 -0.11(-0.47%)
Feb 18, 2014 22.33 22.45 22.32 22.41 41,914 +0.12(+0.52%)
Feb 14, 2014 22.25 22.29 22.29 22.29 12,553 +0.12(+0.53%)
Feb 13, 2014 21.80 22.20 21.75 22.17 12,767 +0.35(+1.62%)
Feb 12, 2014 21.82 21.88 21.77 21.82 11,770 +0.10(+0.45%)
Feb 11, 2014 21.62 21.77 21.52 21.72 11,498 +0.11(+0.53%)
Feb 10, 2014 21.67 21.67 21.52 21.61 18,813 +0.01(+0.06%)
Feb 07, 2014 21.45 21.59 21.35 21.59 8,565 +0.41(+1.93%)
Feb 06, 2014 21.07 21.21 21.07 21.19 6,434 +0.05(+0.24%)
Feb 05, 2014 21.21 21.23 20.91 21.13 33,629 -0.10(-0.48%)
Feb 04, 2014 21.16 21.25 21.16 21.24 4,612 +0.23(+1.09%)
Feb 03, 2014 21.52 21.52 20.89 21.01 56,549 -0.44(-2.06%)
Jan 31, 2014 21.32 21.54 21.23 21.45 27,025 -0.03(-0.14%)
Jan 30, 2014 21.09 21.61 21.09 21.48 11,619 +0.66(+3.15%)
Jan 29, 2014 20.98 21.09 20.78 20.82 23,348 -0.35(-1.65%)
Jan 28, 2014 20.88 21.17 20.88 21.17 14,841 +0.27(+1.30%)
Jan 27, 2014 21.08 21.18 20.63 20.90 29,940 -0.20(-0.97%)
Jan 24, 2014 21.52 21.52 21.09 21.10 32,916 -0.53(-2.46%)
Jan 23, 2014 21.74 21.74 21.52 21.63 19,238 -0.14(-0.65%)
Jan 22, 2014 21.67 21.82 21.67 21.78 7,255 +0.06(+0.30%)
Jan 21, 2014 21.70 21.86 21.60 21.71 14,943 +0.08(+0.36%)
Jan 17, 2014 21.90 21.63 21.63 21.63 14,186 -0.20(-0.90%)
Jan 16, 2014 21.74 21.87 21.67 21.83 20,267 +0.13(+0.59%)
Jan 15, 2014 21.54 21.72 21.57 21.70 22,488 +0.16(+0.73%)
Jan 14, 2014 21.28 21.54 21.28 21.54 5,314 +0.34(+1.61%)
Jan 13, 2014 21.60 21.60 21.14 21.20 22,481 -0.41(-1.90%)
Jan 10, 2014 21.58 21.63 21.46 21.61 20,063 +0.18(+0.82%)
Jan 09, 2014 21.62 21.65 21.36 21.44 10,199 -0.07(-0.32%)
Jan 08, 2014 21.65 21.65 21.48 21.51 10,352 -0.09(-0.41%)
Jan 07, 2014 21.41 21.67 21.41 21.59 28,615 +0.15(+0.68%)
Jan 06, 2014 21.42 21.45 21.37 21.45 17,725 +0.03(+0.14%)
Jan 03, 2014 21.41 21.47 21.31 21.42 11,576 +0.10(+0.45%)
Jan 02, 2014 21.46 21.46 21.22 21.32 12,344 -0.10(-0.45%)
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.