Skip to main content

Renaissance International IPO ETF (NY: IPOS )

13.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.18 18.18 18.18 18.18 221 +0.06(+0.35%)
Dec 30, 2014 18.12 18.12 18.12 18.12 110 -0.06(-0.35%)
Dec 29, 2014 18.18 18.18 18.18 18.18 553 +0.01(+0.05%)
Dec 24, 2014 18.17 18.17 18.17 18.17 221 +0.23(+1.31%)
Dec 19, 2014 17.94 17.94 17.94 17.94 553 +0.06(+0.35%)
Dec 18, 2014 17.87 17.87 17.87 17.87 110 +0.10(+0.56%)
Dec 17, 2014 17.69 17.77 17.69 17.77 472 +0.20(+1.13%)
Dec 16, 2014 17.72 17.72 17.57 17.57 805 -0.18(-1.02%)
Dec 15, 2014 17.73 17.75 17.73 17.75 1,025 -0.13(-0.71%)
Dec 12, 2014 17.88 17.88 17.88 17.88 397 -0.19(-1.05%)
Dec 11, 2014 18.07 18.07 18.07 18.07 138 +0.01(+0.05%)
Dec 09, 2014 18.06 18.06 18.06 18.06 221 -0.05(-0.25%)
Dec 08, 2014 18.11 18.11 18.11 18.11 119 -0.20(-1.09%)
Dec 05, 2014 18.44 18.44 18.27 18.31 1,090 +0.01(+0.05%)
Dec 03, 2014 18.31 18.30 18.30 18.30 442 +0.00(+0.00%)
Dec 01, 2014 18.30 18.30 18.30 18.30 332 +0.03(+0.15%)
Nov 25, 2014 18.30 18.30 18.27 18.27 1 +0.16(+0.91%)
Nov 24, 2014 18.19 18.19 18.11 18.11 221 +0.10(+0.54%)
Nov 20, 2014 18.01 18.01 18.01 18.01 332 +0.01(+0.05%)
Nov 19, 2014 18.00 18.00 18.00 18.00 949 -0.04(-0.20%)
Nov 18, 2014 18.02 18.04 18.02 18.03 1,408 +0.13(+0.70%)
Nov 17, 2014 17.91 17.91 17.91 17.91 309 -0.11(-0.60%)
Nov 14, 2014 17.96 18.03 17.96 18.02 751 -0.06(-0.35%)
Nov 13, 2014 18.08 18.08 18.08 18.08 225 +0.03(+0.15%)
Nov 11, 2014 18.48 18.48 18.05 18.05 5 -0.01(-0.05%)
Nov 10, 2014 18.06 18.06 18.06 18.06 221 +0.26(+1.44%)
Nov 07, 2014 17.80 17.80 17.80 17.80 221 -0.09(-0.53%)
Nov 06, 2014 17.90 17.90 17.90 17.90 576 -0.05(-0.25%)
Nov 05, 2014 17.98 17.98 17.94 17.94 581 -0.02(-0.10%)
Nov 04, 2014 17.98 17.98 17.96 17.96 672 -0.28(-1.54%)
Nov 03, 2014 18.24 18.24 18.24 18.24 553 +0.21(+1.15%)
Oct 31, 2014 18.03 18.03 18.03 18.03 276 +0.07(+0.40%)
Oct 30, 2014 17.89 17.99 17.86 17.96 1,521 +0.07(+0.41%)
Oct 29, 2014 18.03 18.03 17.89 17.89 1,222 -0.03(-0.16%)
Oct 28, 2014 17.91 17.94 17.88 17.92 1,106 +0.28(+1.59%)
Oct 27, 2014 17.59 17.69 17.76 17.64 1,715 -0.12(-0.67%)
Oct 24, 2014 17.73 17.79 17.66 17.76 1,383 +0.02(+0.11%)
Oct 23, 2014 17.76 17.76 17.73 17.74 2,888 -0.04(-0.20%)
Oct 22, 2014 17.86 17.86 17.77 17.77 2,180 -0.04(-0.21%)
Oct 21, 2014 17.76 17.81 17.74 17.81 3,015 +0.16(+0.93%)
Oct 20, 2014 17.69 17.54 17.61 17.64 3,304 +0.11(+0.61%)
Oct 17, 2014 17.55 17.62 17.52 17.54 3,165 +0.17(+0.98%)
Oct 16, 2014 17.26 17.42 17.17 17.37 7,127 -0.82(-4.52%)
Oct 15, 2014 17.57 18.19 17.33 18.19 3,000 +0.64(+3.66%)
Oct 14, 2014 17.65 17.65 17.55 17.55 8,931 -0.08(-0.45%)
Oct 13, 2014 17.76 17.76 17.73 17.63 4,205 -0.04(-0.25%)
Oct 10, 2014 17.69 17.70 17.62 17.67 4,426 -0.11(-0.63%)
Oct 09, 2014 17.90 17.90 17.78 17.78 6,644 -0.33(-1.83%)
Oct 08, 2014 17.99 18.16 17.91 18.11 9,296 -0.00(-0.02%)
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.