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 )

31.57 USD +0.29 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.49 22.49 22.49 0 +0.00(+0.00%)
Sep 27, 2018 22.49 22.49 22.49 22.49 26 +0.00(+0.00%)
Sep 26, 2018 22.49 22.49 1 +0.00(+0.00%)
Sep 25, 2018 22.49 22.49 3 +0.00(+0.00%)
Sep 24, 2018 22.49 22.49 22.49 22.49 100 +0.18(+0.79%)
Sep 21, 2018 22.31 22.31 22.31 22.31 100 +0.00(+0.00%)
Sep 20, 2018 22.31 22.31 22.31 22.31 279 +0.13(+0.58%)
Sep 19, 2018 22.17 22.18 22.14 22.18 852 -0.91(-3.93%)
Sep 18, 2018 23.09 23.09 23.09 23.09 5 +0.00(+0.00%)
Sep 17, 2018 23.09 23.09 23.09 23.09 4 -0.00(-0.01%)
Sep 14, 2018 23.09 23.09 23.09 23.09 100 +0.00(+0.01%)
Sep 13, 2018 23.09 23.09 23.09 23.09 1 +0.00(+0.00%)
Sep 12, 2018 23.09 23.09 23.09 23.09 7 +0.00(+0.00%)
Sep 11, 2018 23.09 23.09 23.09 0 +0.00(+0.00%)
Sep 10, 2018 23.09 23.09 23.09 23.09 7 -0.00(-0.01%)
Sep 07, 2018 23.09 23.09 23.09 23.09 100 +0.00(+0.01%)
Sep 06, 2018 23.09 23.09 23.09 0 +0.00(+0.00%)
Sep 05, 2018 23.09 23.09 23.09 23.09 40 +0.00(+0.00%)
Sep 04, 2018 23.09 23.09 23.09 23.09 9 +0.00(+0.00%)
Aug 31, 2018 23.09 23.09 23.09 0 +0.00(+0.00%)
Aug 30, 2018 23.09 23.09 23.09 23.09 2 +0.00(+0.00%)
Aug 29, 2018 23.09 23.09 23.09 23.09 244 +0.28(+1.24%)
Aug 28, 2018 22.81 22.81 22.81 22.81 188 +0.42(+1.85%)
Aug 27, 2018 22.28 22.39 22.28 22.39 301 -0.98(-4.19%)
Aug 24, 2018 23.37 23.37 23.37 23.37 100 +0.00(+0.00%)
Aug 23, 2018 23.37 23.37 23.37 0 +0.00(+0.00%)
Aug 22, 2018 23.37 23.37 1 +0.00(+0.00%)
Aug 21, 2018 23.37 23.37 1 +0.00(+0.00%)
Aug 20, 2018 23.37 23.37 15 +0.00(+0.00%)
Aug 17, 2018 23.37 23.37 23.37 0 +0.00(+0.00%)
Aug 16, 2018 23.37 23.37 23.37 23.37 3 +0.00(+0.00%)
Aug 15, 2018 23.37 23.37 15 +0.00(+0.00%)
Aug 14, 2018 23.37 23.37 23.37 0 +0.00(+0.00%)
Aug 13, 2018 23.37 23.37 100 +0.00(+0.00%)
Aug 10, 2018 23.37 23.37 23.37 23.37 100 +0.00(+0.00%)
Aug 09, 2018 23.37 23.37 23.37 23.37 150 +1.02(+4.54%)
Aug 08, 2018 22.36 22.36 22.36 0 +0.00(+0.00%)
Aug 07, 2018 22.36 22.36 22.36 22.36 516 +0.12(+0.56%)
Aug 06, 2018 22.09 22.23 22.09 22.23 735 -0.16(-0.71%)
Aug 03, 2018 22.39 22.39 22.39 22.39 1,000 -0.41(-1.80%)
Aug 02, 2018 22.80 22.80 22.80 22.80 3 +0.00(+0.00%)
Aug 01, 2018 22.80 22.80 22.80 0 +0.00(+0.00%)
Jul 31, 2018 22.80 22.80 22.80 22.80 2 +0.00(+0.00%)
Jul 30, 2018 22.80 22.80 22.80 22.80 347 +0.00(+0.00%)
Jul 27, 2018 22.80 22.80 22.80 22.80 300 +0.12(+0.51%)
Jul 26, 2018 22.45 22.68 22.45 22.68 808 +0.50(+2.25%)
Jul 19, 2018 22.18 22.18 22.18 0 -0.42(-1.84%)
Jul 17, 2018 22.60 22.60 22.60 1 +0.03(+0.13%)
Jul 16, 2018 22.58 22.58 22.57 22.57 278 -0.10(-0.44%)
Jul 11, 2018 22.67 22.67 22.67 5 +0.37(+1.66%)
Jul 05, 2018 22.30 22.30 22.30 4 -0.04(-0.18%)
Jul 03, 2018 22.34 22.34 22.34 0 -0.64(-2.80%)
Jun 29, 2018 22.99 22.99 22.99 21 +0.22(+0.94%)
Jun 28, 2018 22.77 22.77 22.77 22.77 130 -0.17(-0.74%)
Jun 27, 2018 22.94 22.94 22.94 22.94 283 +0.00(+0.00%)
Jun 20, 2018 22.94 22.94 22.94 4 -0.19(-0.83%)
Jun 18, 2018 23.13 23.13 23.13 1 -0.42(-1.77%)
Jun 14, 2018 23.55 23.55 23.55 0 -0.02(-0.08%)
Jun 13, 2018 23.70 23.70 23.57 23.57 230 -0.55(-2.28%)
Jun 08, 2018 24.12 24.12 24.12 53 +0.05(+0.21%)
Jun 07, 2018 24.07 24.07 24.07 24.07 184 +0.07(+0.29%)
Jun 06, 2018 24.00 24.00 24.00 24.00 237 +0.02(+0.08%)
Jun 04, 2018 23.98 23.98 23.98 28 +0.50(+2.13%)
May 29, 2018 23.48 23.48 23.48 290 -0.29(-1.22%)
May 25, 2018 23.77 23.77 23.77 0 +0.16(+0.68%)
May 24, 2018 23.66 23.66 23.61 23.61 400 -0.19(-0.80%)
May 21, 2018 23.80 23.80 23.80 0 -0.10(-0.42%)
May 16, 2018 23.90 23.90 23.90 3 +0.05(+0.21%)
May 15, 2018 23.85 23.85 23.85 23.85 200 -0.17(-0.71%)
May 11, 2018 24.02 24.02 24.02 42 -0.17(-0.71%)
May 10, 2018 24.19 24.19 24.19 24.19 101 +0.68(+2.90%)
May 08, 2018 23.51 23.51 23.51 0 -0.31(-1.32%)
May 07, 2018 23.85 23.88 23.82 23.82 1,496 -1.03(-4.15%)
May 02, 2018 24.86 24.86 24.86 1 +1.07(+4.52%)
May 01, 2018 24.00 24.00 23.78 23.78 476 -0.79(-3.21%)
Apr 30, 2018 24.29 24.57 24.29 24.57 1,507 -0.33(-1.33%)
Apr 26, 2018 24.90 24.90 24.90 28 -0.05(-0.20%)
Apr 20, 2018 24.95 24.95 24.95 0 -0.60(-2.35%)
Apr 18, 2018 25.55 25.55 25.55 59 -0.35(-1.35%)
Apr 13, 2018 25.90 25.90 25.90 0 +0.17(+0.66%)
Apr 12, 2018 25.73 25.73 25.73 25.73 200 -0.49(-1.87%)
Apr 10, 2018 26.22 26.22 26.22 1 +0.32(+1.23%)
Apr 09, 2018 25.97 25.97 25.90 25.90 1,068 +0.44(+1.73%)
Apr 06, 2018 25.46 25.46 25.46 25.46 121 -0.34(-1.32%)
Apr 05, 2018 25.80 25.80 25.80 25.80 322 +0.25(+0.98%)
Apr 03, 2018 25.55 25.55 25.55 0 -0.17(-0.66%)
Apr 02, 2018 25.72 25.72 25.72 25.72 310 +0.46(+1.80%)
Mar 29, 2018 25.26 25.26 25.26 0 -0.51(-1.96%)
Mar 27, 2018 25.77 25.77 25.77 2 -0.08(-0.31%)
Mar 26, 2018 25.85 25.85 25.85 25.85 435 -0.26(-1.00%)
Mar 21, 2018 26.11 26.11 26.11 98 +0.37(+1.44%)
Mar 19, 2018 25.74 25.74 25.74 67 +0.04(+0.16%)
Mar 15, 2018 25.70 25.70 25.70 27 +0.12(+0.47%)
Mar 13, 2018 25.58 25.58 25.58 0 -0.15(-0.58%)
Mar 08, 2018 25.73 25.73 25.73 9 +0.54(+2.14%)
Mar 01, 2018 25.19 25.19 25.19 13 -0.63(-2.44%)
Feb 26, 2018 25.82 25.82 25.82 3 +0.70(+2.79%)
Feb 23, 2018 25.09 25.12 25.09 25.12 325 -0.16(-0.63%)
Feb 22, 2018 25.28 25.28 25.28 25.28 219 +0.36(+1.44%)
Feb 21, 2018 24.92 24.92 24.92 24.92 202 -0.18(-0.72%)
Feb 20, 2018 25.15 25.15 25.10 25.10 522 -0.56(-2.19%)
Feb 16, 2018 25.66 25.66 25.66 0 +0.66(+2.65%)
Feb 15, 2018 24.95 25.00 24.95 25.00 478 +0.11(+0.43%)
Feb 13, 2018 24.89 24.89 24.89 0 +0.04(+0.16%)
Feb 12, 2018 24.85 24.85 24.85 24.85 102 +1.23(+5.22%)
Feb 09, 2018 23.62 23.62 23.62 23.62 321 -0.30(-1.26%)
Feb 08, 2018 24.20 24.20 23.92 23.92 249 -1.07(-4.28%)
Feb 06, 2018 24.99 24.99 24.99 0 -0.03(-0.12%)
Feb 05, 2018 25.13 25.13 25.02 25.02 1,755 -1.22(-4.65%)
Feb 01, 2018 26.24 26.24 26.24 0 +0.69(+2.70%)
Jan 31, 2018 25.55 25.55 25.55 25.55 382 -0.14(-0.54%)
Jan 30, 2018 25.69 25.69 25.69 25.69 116 -0.79(-2.98%)
Jan 29, 2018 26.48 26.48 26.48 26.48 113 -0.10(-0.37%)
Jan 26, 2018 26.58 26.58 26.58 26.58 111 +1.56(+6.23%)
Jan 25, 2018 25.47 27.06 25.02 25.02 3,895 -0.44(-1.72%)
Jan 23, 2018 25.46 25.46 25.46 9 -0.54(-2.08%)
Jan 22, 2018 26.07 26.07 26.00 26.00 387 +0.13(+0.51%)
Jan 18, 2018 25.87 25.87 25.87 129 +0.35(+1.37%)
Jan 17, 2018 25.59 25.59 25.52 25.52 651 -0.23(-0.89%)
Jan 16, 2018 25.71 25.75 25.71 25.75 1,218 -0.22(-0.85%)
Jan 12, 2018 25.97 25.97 25.97 0 +1.16(+4.68%)
Jan 11, 2018 25.45 25.55 25.45 24.81 2,126 -0.20(-0.80%)
Jan 10, 2018 25.01 25.01 25.01 25.01 2,015 -0.32(-1.26%)
Jan 09, 2018 25.33 25.33 25.33 25.33 161 +0.23(+0.92%)
Jan 08, 2018 24.90 25.27 24.90 25.10 1,081 -0.21(-0.83%)
Jan 05, 2018 25.21 25.31 25.21 25.31 649 +0.85(+3.48%)
Jan 02, 2018 24.46 24.46 24.46 1 +0.08(+0.32%)
Dec 29, 2017 24.38 24.38 24.38 0 +0.26(+1.09%)
Dec 28, 2017 24.12 24.12 24.12 24.12 242 +0.01(+0.03%)
Dec 26, 2017 24.11 24.11 24.11 8 -0.11(-0.45%)
Dec 22, 2017 24.22 24.22 24.13 24.22 620 +0.72(+3.06%)
Dec 21, 2017 23.50 23.50 23.50 23.50 201 -0.05(-0.20%)
Dec 19, 2017 23.55 23.55 23.55 5 -0.31(-1.28%)
Dec 18, 2017 23.17 23.89 23.17 23.85 4,510 +0.50(+2.12%)
Dec 14, 2017 23.36 23.36 23.36 2 -0.14(-0.60%)
Dec 08, 2017 23.50 23.50 23.50 92 +0.16(+0.67%)
Dec 05, 2017 23.34 23.34 23.34 2 -0.36(-1.53%)
Dec 04, 2017 23.70 23.70 23.70 23.70 257 +0.05(+0.23%)
Nov 28, 2017 23.65 23.65 23.65 0 +0.46(+2.00%)
Nov 27, 2017 23.19 23.19 23.19 23.19 236 +0.34(+1.48%)
Nov 20, 2017 22.85 22.85 22.85 31 +0.00(+0.02%)
Nov 02, 2017 22.85 22.85 22.85 0 +0.20(+0.86%)
Oct 30, 2017 22.65 22.65 22.65 0 -0.59(-2.52%)
Oct 26, 2017 23.24 23.24 23.24 12 -0.29(-1.25%)
Oct 25, 2017 23.53 23.53 23.53 23.53 657 +0.28(+1.19%)
Oct 24, 2017 23.25 23.25 23.25 23.25 310 -0.27(-1.13%)
Oct 13, 2017 23.52 23.52 23.52 10 +0.30(+1.31%)
Oct 12, 2017 23.22 23.22 23.22 23.22 282 -0.06(-0.25%)
Oct 11, 2017 23.32 23.32 23.27 23.27 337 +0.17(+0.76%)
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.