Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Renaissance IPO ETF (NY: IPO )

44.74 -0.63 (-1.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 64.46 64.46 64.46 283,248 -1.08(-1.65%)
Dec 30, 2020 65.59 65.83 64.97 65.54 283,248 +0.72(+1.11%)
Dec 29, 2020 65.65 65.96 64.14 64.82 528,541 -0.37(-0.57%)
Dec 28, 2020 69.00 69.04 65.19 65.19 1,034,497 -3.22(-4.70%)
Dec 24, 2020 69.23 69.55 68.08 68.41 351,846 -0.71(-1.03%)
Dec 23, 2020 70.27 70.32 68.22 69.12 621,064 -0.64(-0.92%)
Dec 22, 2020 69.05 69.87 68.38 69.76 550,202 +1.64(+2.41%)
Dec 21, 2020 66.78 68.12 66.37 68.12 706,500 +0.88(+1.31%)
Dec 18, 2020 66.96 67.47 66.47 67.24 360,950 +0.66(+0.99%)
Dec 17, 2020 65.79 66.58 65.74 66.58 402,244 +1.32(+2.02%)
Dec 16, 2020 65.23 65.40 64.31 65.26 405,312 +0.03(+0.05%)
Dec 15, 2020 66.03 66.12 64.80 65.23 398,516 -0.02(-0.03%)
Dec 14, 2020 66.54 66.57 65.08 65.25 498,018 -0.34(-0.52%)
Dec 11, 2020 66.35 66.57 64.80 65.59 477,898 -0.69(-1.04%)
Dec 10, 2020 63.99 66.38 63.73 66.28 743,639 +1.61(+2.49%)
Dec 09, 2020 67.63 67.71 63.97 64.67 1,198,650 -2.06(-3.09%)
Dec 08, 2020 65.86 67.03 65.77 66.73 967,664 +1.08(+1.64%)
Dec 07, 2020 65.47 65.94 65.19 65.65 1,004,501 +0.61(+0.94%)
Dec 04, 2020 64.46 65.18 64.07 65.04 262,409 +0.89(+1.39%)
Dec 03, 2020 63.15 64.37 63.14 64.15 328,728 +1.74(+2.79%)
Dec 02, 2020 61.48 62.41 60.22 62.41 292,439 +0.07(+0.11%)
Dec 01, 2020 65.27 65.36 61.59 62.34 450,575 -2.11(-3.27%)
Nov 30, 2020 64.07 64.47 61.88 64.45 544,813 +1.88(+3.00%)
Nov 27, 2020 61.16 62.59 61.02 62.57 472,096 +2.13(+3.52%)
Nov 25, 2020 58.58 60.44 58.39 60.44 217,090 +2.16(+3.70%)
Nov 24, 2020 58.84 59.18 57.73 58.29 285,811 -0.40(-0.68%)
Nov 23, 2020 58.28 58.78 57.52 58.69 322,873 +0.78(+1.35%)
Nov 20, 2020 57.41 58.27 57.21 57.91 174,572 +0.82(+1.44%)
Nov 19, 2020 56.48 57.48 56.33 57.09 327,361 +0.94(+1.67%)
Nov 18, 2020 56.58 56.64 55.73 56.15 96,859 -0.07(-0.12%)
Nov 17, 2020 56.06 56.45 55.62 56.22 111,002 +0.10(+0.18%)
Nov 16, 2020 55.81 56.27 55.16 56.12 151,249 +0.83(+1.50%)
Nov 13, 2020 56.04 56.04 54.78 55.29 126,852 -0.07(-0.13%)
Nov 12, 2020 54.68 55.71 54.68 55.36 112,034 +0.80(+1.47%)
Nov 11, 2020 53.50 54.56 53.09 54.56 124,542 +2.04(+3.88%)
Nov 10, 2020 53.98 53.98 51.14 52.52 365,181 -2.00(-3.67%)
Nov 09, 2020 57.68 57.68 54.27 54.52 307,500 -2.37(-4.16%)
Nov 06, 2020 56.23 57.23 55.63 56.89 195,381 +0.71(+1.26%)
Nov 05, 2020 55.87 56.18 55.14 56.18 253,368 +1.51(+2.76%)
Nov 04, 2020 53.62 54.68 53.05 54.67 251,668 +3.15(+6.11%)
Nov 03, 2020 51.15 51.83 50.66 51.52 265,079 +0.73(+1.44%)
Nov 02, 2020 51.31 51.65 49.93 50.79 299,816 +0.13(+0.26%)
Oct 30, 2020 52.37 52.45 50.31 50.66 478,198 -1.99(-3.78%)
Oct 29, 2020 53.44 53.74 52.64 52.65 255,814 +0.28(+0.53%)
Oct 28, 2020 53.26 53.26 52.03 52.37 382,396 -1.70(-3.14%)
Oct 27, 2020 53.78 54.07 53.38 54.07 145,728 +0.78(+1.46%)
Oct 26, 2020 54.17 54.98 52.38 53.29 261,066 -1.17(-2.15%)
Oct 23, 2020 54.76 54.76 53.68 54.46 238,599 -0.12(-0.22%)
Oct 22, 2020 54.44 54.87 53.34 54.58 534,084 +0.50(+0.92%)
Oct 21, 2020 55.48 55.84 53.88 54.08 457,708 -1.36(-2.45%)
Oct 20, 2020 56.23 56.46 55.39 55.44 241,815 -0.44(-0.79%)
Oct 19, 2020 56.50 56.78 55.57 55.88 190,245 -0.07(-0.12%)
Oct 16, 2020 56.76 56.89 55.83 55.95 156,265 +0.10(+0.18%)
Oct 15, 2020 54.98 55.99 54.52 55.85 310,188 -0.68(-1.20%)
Oct 14, 2020 57.59 57.62 55.89 56.53 353,989 -0.77(-1.34%)
Oct 13, 2020 56.50 57.38 56.33 57.30 234,138 +0.82(+1.45%)
Oct 12, 2020 56.59 56.75 56.09 56.48 251,838 +0.60(+1.07%)
Oct 09, 2020 55.42 55.98 55.19 55.88 208,786 +1.09(+1.99%)
Oct 08, 2020 55.22 55.32 54.67 54.79 174,863 +0.10(+0.18%)
Oct 07, 2020 53.84 54.93 53.84 54.69 214,958 +1.34(+2.51%)
Oct 06, 2020 53.80 54.42 53.00 53.35 182,784 -0.22(-0.41%)
Oct 05, 2020 53.39 53.67 53.00 53.57 146,045 +0.83(+1.57%)
Oct 02, 2020 51.55 53.66 51.48 52.74 309,728 -0.63(-1.18%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.