Skip to main content

Renaissance IPO ETF (NY: IPO )

31.21 -1.28 (-3.94%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.24 22.37 22.06 22.17 16,685 -0.22(-1.00%)
Jan 29, 2015 22.45 22.45 22.08 22.39 10,680 -0.19(-0.85%)
Jan 28, 2015 22.92 22.94 22.58 22.58 2,800 -0.40(-1.74%)
Jan 27, 2015 22.91 23.00 22.76 22.98 4,010 -0.16(-0.69%)
Jan 26, 2015 22.88 23.14 22.88 23.14 6,354 +0.24(+1.05%)
Jan 23, 2015 22.81 22.96 22.81 22.90 5,577 +0.05(+0.22%)
Jan 22, 2015 22.65 22.91 22.53 22.85 29,343 +0.34(+1.51%)
Jan 21, 2015 22.43 22.65 22.43 22.51 16,983 +0.10(+0.45%)
Jan 20, 2015 22.39 22.43 22.23 22.41 12,071 +0.08(+0.36%)
Jan 16, 2015 22.01 22.33 22.01 22.33 20,401 +0.23(+1.03%)
Jan 15, 2015 22.59 22.59 22.07 22.10 13,711 -0.49(-2.16%)
Jan 14, 2015 22.26 22.60 22.26 22.59 7,658 -0.09(-0.40%)
Jan 13, 2015 22.90 22.99 22.51 22.68 9,469 -0.05(-0.22%)
Jan 12, 2015 23.04 23.04 22.73 22.73 3,070 -0.34(-1.47%)
Jan 09, 2015 23.00 23.09 22.86 23.07 4,733 +0.04(+0.17%)
Jan 08, 2015 22.37 23.03 22.37 23.03 11,717 +0.47(+2.08%)
Jan 07, 2015 22.68 22.68 22.56 22.56 5,070 +0.04(+0.18%)
Jan 06, 2015 22.40 22.58 22.19 22.52 7,140 +0.12(+0.54%)
Jan 05, 2015 22.45 22.75 22.40 22.40 13,960 -0.32(-1.41%)
Jan 02, 2015 23.07 23.07 22.67 22.72 5,673 -0.10(-0.44%)
Dec 31, 2014 23.11 22.82 22.82 22.82 34,400 -0.11(-0.47%)
Dec 30, 2014 23.10 23.11 22.88 22.93 5,882 -0.22(-0.93%)
Dec 29, 2014 23.24 23.24 23.10 23.15 6,176 -0.08(-0.36%)
Dec 26, 2014 23.17 23.31 23.17 23.23 4,923 +0.00(+0.02%)
Dec 24, 2014 23.19 23.23 23.23 23.23 5,700 +0.12(+0.50%)
Dec 23, 2014 23.16 23.27 23.07 23.11 21,222 -0.09(-0.38%)
Dec 22, 2014 23.05 23.20 22.97 23.20 6,169 +0.16(+0.68%)
Dec 19, 2014 23.59 23.59 21.98 23.04 8,170 -0.32(-1.36%)
Dec 18, 2014 23.23 23.36 23.23 23.36 9,258 +0.43(+1.88%)
Dec 17, 2014 22.38 22.93 22.38 22.93 4,780 +0.53(+2.37%)
Dec 16, 2014 22.38 22.77 22.30 22.40 24,645 -0.17(-0.75%)
Dec 15, 2014 22.83 22.88 22.56 22.57 6,144 -0.26(-1.14%)
Dec 12, 2014 22.90 22.92 22.79 22.83 14,945 -0.07(-0.31%)
Dec 11, 2014 22.87 23.24 22.87 22.90 8,271 +0.10(+0.45%)
Dec 10, 2014 23.06 23.19 22.79 22.80 8,882 -0.43(-1.87%)
Dec 09, 2014 22.75 23.24 22.74 23.23 5,853 +0.19(+0.81%)
Dec 08, 2014 23.28 23.28 22.92 23.05 6,808 -0.31(-1.33%)
Dec 05, 2014 23.60 23.60 23.36 23.36 7,625 -0.07(-0.30%)
Dec 04, 2014 23.61 23.61 23.37 23.43 15,981 -0.18(-0.76%)
Dec 03, 2014 23.52 23.61 23.52 23.61 2,282 +0.14(+0.62%)
Dec 02, 2014 23.25 23.47 23.25 23.46 4,970 +0.21(+0.92%)
Dec 01, 2014 23.73 23.73 23.22 23.25 10,569 -0.54(-2.27%)
Nov 28, 2014 23.89 23.90 23.78 23.79 1,778 -0.20(-0.83%)
Nov 26, 2014 23.90 23.99 23.99 23.99 2,900 +0.12(+0.50%)
Nov 25, 2014 24.14 24.14 23.85 23.87 7,416 -0.16(-0.67%)
Nov 24, 2014 23.89 24.03 23.89 24.03 12,879 +0.18(+0.75%)
Nov 21, 2014 23.92 23.98 23.85 23.85 6,422 +0.15(+0.65%)
Nov 20, 2014 23.45 23.76 23.44 23.70 14,811 +0.18(+0.75%)
Nov 19, 2014 23.57 23.65 23.44 23.52 9,711 -0.26(-1.09%)
Nov 18, 2014 23.64 23.86 23.64 23.78 8,042 +0.04(+0.18%)
Nov 17, 2014 23.90 23.90 23.64 23.73 5,267 -0.08(-0.32%)
Nov 14, 2014 23.66 23.82 23.65 23.81 3,302 +0.21(+0.89%)
Nov 13, 2014 23.94 23.99 23.60 23.60 18,754 -0.27(-1.12%)
Nov 12, 2014 23.52 23.91 23.52 23.87 12,685 +0.18(+0.75%)
Nov 11, 2014 23.47 23.69 23.42 23.69 20,942 +0.12(+0.53%)
Nov 10, 2014 23.60 23.68 23.54 23.57 9,303 +0.04(+0.18%)
Nov 07, 2014 23.50 23.60 23.41 23.52 12,774 +0.12(+0.53%)
Nov 06, 2014 23.07 23.40 23.07 23.40 11,882 +0.29(+1.25%)
Nov 05, 2014 23.30 23.30 23.11 23.11 2,474 +0.00(+0.00%)
Nov 04, 2014 23.05 23.15 22.98 23.11 5,307 +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.