RENN GLOBAL ENTERPRENEURS FUND, Inc. (NY: RCG)
1.630 USD  +0.020 (+1.24%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.590 1.630 1.590 1.630 2,700 +0.02(+1.24%)
Aug 28, 2014 1.540 1.610 1.530 1.610 8,615 +0.08(+5.23%)
Aug 27, 2014 1.610 1.610 1.530 1.530 32,603 -0.07(-4.38%)
Aug 26, 2014 1.610 1.610 1.595 1.600 1,800 +0.00(+0.00%)
Aug 25, 2014 1.550 1.600 1.550 1.600 7,020 +0.02(+1.27%)
Aug 22, 2014 1.590 1.530 1.580 800 -0.01(-0.63%)
Aug 21, 2014 1.580 1.590 1.580 1.590 12,800 +0.00(+0.00%)
Aug 20, 2014 1.546 1.590 1.546 1.590 200 +0.02(+1.27%)
Aug 19, 2014 1.550 1.600 1.550 1.570 25,414 +0.00(+0.00%)
Aug 18, 2014 1.610 1.550 1.570 9,000 -0.04(-2.48%)
Aug 15, 2014 1.600 1.610 1.600 1.610 5,700 +0.03(+1.91%)
Aug 14, 2014 1.550 1.580 1.550 1.580 500 +0.03(+1.93%)
Aug 13, 2014 1.480 1.580 1.480 1.550 59,416 +0.06(+4.03%)
Aug 11, 2014 1.490 1.490 1.490 0 -0.04(-2.61%)
Aug 07, 2014 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 06, 2014 1.630 2 +0.00(+0.00%)
Aug 05, 2014 1.650 1.650 1.430 1.630 7,765 +0.06(+3.82%)
Aug 04, 2014 1.650 1.650 1.570 1.570 1,138 -0.01(-0.63%)
Aug 01, 2014 1.540 1.650 1.540 1.580 920 -0.08(-4.82%)
Jul 31, 2014 1.628 1.660 1.433 1.660 10,494 +0.00(+0.00%)
Jul 30, 2014 1.570 1.670 1.520 1.660 8,231 +0.09(+5.73%)
Jul 29, 2014 1.539 1.550 1.510 1.570 4,805 +0.03(+1.95%)
Jul 28, 2014 1.570 1.570 1.520 1.540 2,100 +0.00(+0.00%)
Jul 25, 2014 1.570 1.570 1.511 1.540 1,300 -0.03(-1.91%)
Jul 24, 2014 1.450 1.570 1.450 1.570 12,527 +0.01(+0.64%)
Jul 23, 2014 1.520 1.560 1.470 1.560 26,559 +0.04(+2.63%)
Jul 22, 2014 1.470 1.520 1.440 1.520 9,347 +0.00(+0.00%)
Jul 21, 2014 1.560 1.560 1.470 1.520 51,299 -0.04(-2.56%)
Jul 18, 2014 1.560 1.560 1.560 1 +0.00(+0.00%)
Jul 17, 2014 1.410 1.560 1.410 1.560 5,176 +0.00(+0.00%)
Jul 16, 2014 1.560 1.560 1.500 1.560 2,319 -0.01(-0.64%)
Jul 15, 2014 1.470 1.570 1.470 1.570 9,015 +0.02(+1.29%)
Jul 14, 2014 1.540 1.560 1.510 1.550 4,564 +0.00(+0.00%)
Jul 11, 2014 1.560 1.560 1.540 1.550 30,421 -0.04(-2.52%)
Jul 10, 2014 1.590 1.590 1.590 1.590 200 +0.07(+4.61%)
Jul 09, 2014 1.580 1.580 1.510 1.520 28,549 -0.05(-3.18%)
Jul 08, 2014 1.430 1.570 1.430 1.570 15,360 +0.04(+2.61%)
Jul 07, 2014 1.430 1.570 1.430 1.530 4,080 +0.04(+2.68%)
Jul 03, 2014 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 02, 2014 1.420 1.490 1.410 1.490 2,901 +0.00(+0.07%)
Jul 01, 2014 1.480 1.490 1.480 1.489 2,600 +0.02(+1.29%)
Jun 30, 2014 1.350 1.470 1.350 1.470 16,201 +0.04(+2.80%)
Jun 27, 2014 1.400 1.450 1.390 1.430 600 -0.01(-0.69%)
Jun 26, 2014 1.410 1.450 1.370 1.440 4,552 -0.01(-0.69%)
Jun 24, 2014 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 23, 2014 1.420 1.450 1.420 1.450 600 -0.01(-0.68%)
Jun 19, 2014 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 18, 2014 1.402 1.460 1.402 1.460 3,300 -0.01(-0.68%)
Jun 17, 2014 1.420 1.470 1.420 1.470 8,812 +0.05(+3.52%)
Jun 16, 2014 1.420 1.420 1.370 1.420 600 +0.05(+3.64%)
Jun 13, 2014 1.410 1.410 1.370 1.370 2,487 -0.05(-3.51%)
Jun 12, 2014 1.410 1.420 1.403 1.420 2,424 +0.00(+0.00%)
Jun 11, 2014 1.370 1.420 1.360 1.420 19,880 +0.00(+0.07%)
Jun 10, 2014 1.419 1.430 1.419 1.419 5,000 +0.05(+3.58%)
Jun 06, 2014 1.360 1.370 1.360 1.370 1,400 -0.03(-2.14%)
Jun 04, 2014 1.400 1.400 1.400 1.400 0 -0.02(-1.41%)
Jun 03, 2014 1.480 1.480 1.380 1.420 12,579 -0.03(-2.07%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here