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 International IPO ETF (NY: IPOS )

34.90 USD -0.68 (-1.91%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2016 18.54 18.54 18.54 18.54 200 -0.02(-0.09%)
May 10, 2016 18.56 18.56 18.56 18.56 100 +0.05(+0.25%)
May 06, 2016 18.51 18.51 18.51 18.51 100 -0.64(-3.34%)
Apr 21, 2016 19.15 19.15 19.15 19.15 100 +0.14(+0.74%)
Apr 12, 2016 19.01 19.01 19.01 19.01 200 +0.01(+0.05%)
Apr 11, 2016 19.00 19.00 19.00 19.00 150 +0.08(+0.40%)
Apr 06, 2016 18.92 18.92 18.92 18.92 100 +0.26(+1.41%)
Apr 05, 2016 18.66 18.66 18.66 18.66 100 -0.53(-2.75%)
Mar 30, 2016 19.19 19.19 19.19 19.19 100 +0.51(+2.73%)
Mar 29, 2016 18.68 18.68 18.68 18.68 202 -0.21(-1.14%)
Mar 21, 2016 18.89 18.89 18.89 18.89 200 +0.38(+2.02%)
Mar 14, 2016 18.52 18.52 18.52 18.52 200 +0.00(+0.00%)
Mar 11, 2016 18.40 18.52 18.40 18.52 225 +0.58(+3.24%)
Mar 10, 2016 17.94 17.94 17.94 17.94 100 -0.07(-0.39%)
Mar 04, 2016 18.01 18.01 18.01 18.01 8 +0.52(+2.98%)
Feb 29, 2016 17.49 17.49 17.49 17.49 100 -0.10(-0.57%)
Feb 22, 2016 17.59 17.59 17.59 17.59 100 +0.59(+3.47%)
Feb 16, 2016 17.00 17.00 17.00 17.00 400 +0.11(+0.65%)
Feb 10, 2016 16.91 16.89 16.89 16.89 600 +0.16(+0.93%)
Feb 09, 2016 16.80 16.80 16.59 16.73 666 -0.27(-1.56%)
Feb 08, 2016 17.00 17.00 17.00 17.00 800 -1.00(-5.56%)
Feb 01, 2016 18.01 18.00 18.00 18.00 300 -0.04(-0.24%)
Jan 29, 2016 17.98 18.04 17.98 18.04 356 -0.33(-1.78%)
Jan 14, 2016 18.37 18.37 18.37 18.37 100 -0.12(-0.65%)
Jan 12, 2016 18.50 18.49 18.49 18.49 1,000 -0.27(-1.44%)
Jan 07, 2016 18.76 18.76 18.76 18.76 10 -0.18(-0.93%)
Jan 06, 2016 18.94 18.94 18.94 18.94 100 -0.22(-1.15%)
Jan 04, 2016 18.96 19.16 19.16 19.16 400 -0.32(-1.66%)
Dec 31, 2015 19.48 19.48 19.48 19.48 100 +0.00(+0.00%)
Dec 30, 2015 19.48 19.48 19.48 19.48 303 -0.24(-1.22%)
Dec 28, 2015 19.72 19.72 19.72 19.72 1 +0.07(+0.36%)
Dec 24, 2015 19.65 19.65 19.65 19.65 100 +0.28(+1.45%)
Dec 22, 2015 19.37 19.37 19.37 19.37 1 -0.04(-0.21%)
Dec 16, 2015 19.41 19.41 19.41 19.41 2 +0.12(+0.60%)
Dec 15, 2015 19.29 19.29 19.29 19.29 152 +0.32(+1.70%)
Dec 11, 2015 18.94 18.97 18.94 18.97 91 -0.38(-1.98%)
Dec 10, 2015 19.36 19.36 19.36 19.36 100 +0.03(+0.14%)
Dec 09, 2015 19.28 19.33 19.28 19.33 215 -0.50(-2.50%)
Dec 04, 2015 19.80 19.83 19.83 19.83 1,000 -0.02(-0.11%)
Dec 02, 2015 19.85 19.85 19.85 19.85 100 +0.07(+0.34%)
Dec 01, 2015 19.78 19.79 19.78 19.78 804 +0.15(+0.76%)
Nov 30, 2015 19.63 19.63 19.63 19.63 100 +0.12(+0.62%)
Nov 25, 2015 19.42 19.51 19.51 19.51 1,100 +0.01(+0.05%)
Nov 19, 2015 19.51 19.50 19.50 19.50 300 +0.01(+0.05%)
Nov 18, 2015 19.49 19.49 19.49 19.49 119 +0.06(+0.33%)
Nov 17, 2015 19.43 19.43 19.43 19.43 100 +0.21(+1.07%)
Nov 16, 2015 19.22 19.22 19.22 19.22 151 +0.03(+0.16%)
Nov 13, 2015 19.21 19.40 19.19 19.19 901 -0.37(-1.89%)
Nov 11, 2015 19.52 19.56 19.56 19.56 300 +0.15(+0.77%)
Nov 10, 2015 19.50 19.50 19.41 19.41 899 -0.56(-2.79%)
Oct 30, 2015 19.97 19.97 19.97 19.97 100 +0.31(+1.57%)
Oct 29, 2015 19.66 19.66 19.66 19.66 101 -0.54(-2.66%)
Oct 28, 2015 19.53 20.20 19.53 20.20 200 -0.24(-1.19%)
Oct 26, 2015 20.44 20.44 20.44 20.44 100 +0.00(+0.01%)
Oct 23, 2015 20.16 20.44 20.16 20.44 200 +0.45(+2.24%)
Oct 22, 2015 20.03 20.03 19.99 19.99 403 -0.21(-1.02%)
Oct 20, 2015 20.20 20.20 20.20 20.20 2 -0.09(-0.45%)
Oct 16, 2015 20.29 20.29 20.29 20.29 100 +0.12(+0.58%)
Oct 13, 2015 20.17 20.17 20.17 20.17 53 -0.23(-1.13%)
Oct 09, 2015 20.40 20.40 20.40 20.40 200 +0.40(+2.02%)
Oct 08, 2015 20.00 20.00 20.00 20.00 141 +0.34(+1.73%)
Oct 05, 2015 19.66 19.66 19.66 19.66 22 +0.46(+2.38%)
Sep 30, 2015 19.20 19.20 19.20 19.20 100 +0.54(+2.89%)
Sep 29, 2015 18.66 18.66 18.66 18.66 144 -0.41(-2.15%)
Sep 28, 2015 19.10 19.20 18.96 19.07 905 -0.18(-0.94%)
Sep 25, 2015 19.25 19.25 19.25 19.25 180 +0.13(+0.68%)
Sep 24, 2015 19.22 19.22 19.12 19.12 700 -0.11(-0.57%)
Sep 22, 2015 19.47 19.47 19.23 19.23 2 -0.88(-4.38%)
Sep 21, 2015 20.11 20.11 20.11 20.11 150 +0.06(+0.30%)
Sep 17, 2015 20.05 20.05 20.05 20.05 100 +0.09(+0.44%)
Sep 15, 2015 19.82 19.96 19.82 19.96 2 -0.09(-0.44%)
Sep 14, 2015 20.05 20.05 20.05 20.05 100 -0.23(-1.11%)
Sep 11, 2015 20.27 20.27 20.27 20.27 101 +0.39(+1.98%)
Sep 08, 2015 19.20 19.88 19.88 19.88 1,300 +0.01(+0.05%)
Sep 03, 2015 19.87 19.87 19.87 19.87 100 +0.00(+0.01%)
Sep 01, 2015 19.75 19.87 19.87 19.87 1,000 -0.30(-1.51%)
Aug 31, 2015 20.17 20.17 20.17 20.17 250 -0.00(-0.02%)
Aug 27, 2015 20.05 20.18 20.18 20.18 1,700 +0.44(+2.22%)
Aug 26, 2015 19.73 19.74 19.71 19.74 642 +0.10(+0.51%)
Aug 25, 2015 18.67 20.17 18.67 19.64 1,164 -0.76(-3.73%)
Aug 21, 2015 20.44 20.44 20.40 20.40 24 -0.22(-1.09%)
Aug 20, 2015 20.62 20.62 20.62 20.62 100 -0.33(-1.57%)
Aug 18, 2015 20.85 20.95 20.75 20.95 3 -0.15(-0.69%)
Aug 14, 2015 21.08 21.10 21.10 21.10 2,800 +0.01(+0.05%)
Aug 12, 2015 21.47 21.09 21.09 21.09 600 -0.11(-0.52%)
Aug 06, 2015 21.20 21.20 21.20 21.20 20 -0.20(-0.93%)
Aug 05, 2015 21.40 21.40 21.40 21.40 200 +0.01(+0.04%)
Aug 04, 2015 21.39 21.39 21.39 21.39 100 +0.06(+0.28%)
Aug 03, 2015 21.33 21.33 21.33 21.33 146 -0.46(-2.11%)
Jul 31, 2015 21.37 21.90 21.37 21.79 875 +0.50(+2.35%)
Jul 29, 2015 21.29 21.29 21.29 21.29 100 -0.27(-1.25%)
Jul 24, 2015 21.66 21.56 21.56 21.56 1,000 -0.27(-1.23%)
Jul 23, 2015 21.83 21.83 21.83 21.83 109 -0.08(-0.37%)
Jul 21, 2015 21.89 21.91 21.89 21.91 1 +0.21(+0.97%)
Jul 17, 2015 21.63 21.70 21.63 21.70 68 +0.04(+0.18%)
Jul 16, 2015 22.05 22.05 21.66 21.66 910 +0.05(+0.23%)
Jul 15, 2015 21.68 21.69 21.55 21.61 646 +0.16(+0.75%)
Jul 14, 2015 21.44 21.45 21.44 21.45 300 -0.24(-1.13%)
Jul 13, 2015 21.70 21.70 21.70 21.70 125 +0.46(+2.14%)
Jul 10, 2015 21.49 21.49 21.17 21.24 1,246 +0.91(+4.48%)
Jul 09, 2015 24.61 24.61 19.32 20.33 515 -0.85(-4.01%)
Jul 08, 2015 21.18 21.18 21.18 21.18 339 -1.33(-5.91%)
Jul 07, 2015 24.95 24.95 22.51 22.51 1,101 +0.52(+2.36%)
Jul 06, 2015 21.82 21.99 21.82 21.99 532 -0.01(-0.05%)
Jul 02, 2015 22.00 22.00 22.00 22.00 1,400 +0.10(+0.46%)
Jul 01, 2015 22.02 22.02 21.90 21.90 244 +0.31(+1.44%)
Jun 30, 2015 21.65 21.84 21.59 21.59 633 -0.30(-1.37%)
Jun 29, 2015 21.88 21.89 21.88 21.89 306 -0.10(-0.45%)
Jun 26, 2015 21.95 22.20 21.95 21.99 1,520 -0.25(-1.14%)
Jun 25, 2015 22.39 22.45 22.24 22.24 1,901 -0.13(-0.59%)
Jun 24, 2015 22.31 22.37 22.31 22.37 584 +0.99(+4.65%)
Jun 23, 2015 22.39 22.39 21.38 21.38 689 -0.91(-4.08%)
Jun 22, 2015 22.39 22.75 22.29 22.29 1,819 +0.54(+2.48%)
Jun 19, 2015 23.01 23.01 21.43 21.75 3,924 -1.14(-4.98%)
Jun 18, 2015 24.20 24.55 22.89 22.89 2,077 -1.04(-4.35%)
Jun 17, 2015 23.93 24.61 23.93 23.93 3,077 -0.52(-2.13%)
Jun 16, 2015 24.34 24.45 24.30 24.45 535 +1.46(+6.35%)
Jun 15, 2015 24.33 24.66 22.99 22.99 4,714 -1.34(-5.51%)
Jun 12, 2015 24.33 24.33 24.33 24.33 119 +0.00(+0.00%)
Jun 11, 2015 24.40 24.65 23.48 24.33 5,637 +1.32(+5.74%)
Jun 10, 2015 23.95 23.95 23.01 23.01 2,755 -1.99(-7.96%)
Jun 09, 2015 23.67 25.50 23.67 25.00 1,982 +0.20(+0.81%)
Jun 08, 2015 23.98 25.35 23.00 24.80 2,918 -0.19(-0.76%)
Jun 05, 2015 25.09 28.36 24.50 24.99 8,874 -0.61(-2.38%)
Jun 04, 2015 25.50 26.51 24.34 25.60 3,282 +0.25(+1.00%)
Jun 03, 2015 25.50 25.80 25.00 25.35 1,786 +1.05(+4.32%)
Jun 02, 2015 24.30 24.30 24.30 24.30 220 +0.05(+0.19%)
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.