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 )

33.78 USD +0.13 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 22.97 24.64 22.97 24.25 10,843 +1.25(+5.45%)
May 29, 2015 23.04 23.04 23.00 23.00 716 -0.07(-0.32%)
May 28, 2015 23.07 23.07 23.07 23.07 100 +0.13(+0.55%)
May 27, 2015 22.94 22.94 22.94 22.94 100 -0.16(-0.68%)
May 26, 2015 23.27 23.27 23.10 23.10 600 -0.62(-2.61%)
May 22, 2015 23.35 23.72 23.72 23.72 600 +0.24(+1.02%)
May 20, 2015 23.45 23.48 23.48 23.48 500 +0.10(+0.43%)
May 19, 2015 23.36 23.38 23.20 23.38 578 -0.11(-0.47%)
May 18, 2015 23.50 23.50 23.49 23.49 320 -0.03(-0.12%)
May 15, 2015 23.52 23.52 23.52 23.52 100 +0.23(+0.98%)
May 14, 2015 23.45 23.45 23.29 23.29 230 -0.04(-0.17%)
May 13, 2015 23.29 23.33 23.29 23.33 450 +0.58(+2.55%)
May 11, 2015 22.75 22.75 22.75 22.75 29 +0.10(+0.44%)
May 08, 2015 22.65 22.65 22.65 22.65 100 +0.32(+1.43%)
May 07, 2015 22.32 22.33 22.32 22.33 251 +0.01(+0.04%)
May 06, 2015 22.50 22.50 20.07 22.32 410 -0.07(-0.31%)
May 05, 2015 22.51 22.51 22.39 22.39 506 -0.33(-1.45%)
May 04, 2015 22.55 22.73 22.55 22.72 529 +0.19(+0.84%)
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.