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 )

32.50 USD -1.21 (-3.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 22.53 22.53 22.53 22.53 200 -0.02(-0.09%)
Apr 30, 2015 22.55 22.55 22.55 22.55 102 +0.00(+0.00%)
Apr 29, 2015 22.85 22.85 22.55 22.55 200 -0.30(-1.31%)
Apr 28, 2015 22.85 22.85 22.85 22.85 495 -0.13(-0.57%)
Apr 27, 2015 23.17 23.17 22.97 22.98 410 +0.20(+0.88%)
Apr 24, 2015 22.75 22.79 22.52 22.78 400 +0.03(+0.13%)
Apr 23, 2015 22.56 22.75 22.56 22.75 360 +0.27(+1.20%)
Apr 22, 2015 22.48 22.48 22.48 22.48 102 -0.01(-0.04%)
Apr 21, 2015 22.47 22.50 22.47 22.49 900 +0.08(+0.36%)
Apr 20, 2015 22.41 22.41 22.41 22.41 100 -0.06(-0.27%)
Apr 17, 2015 22.45 22.47 22.45 22.47 200 -0.24(-1.06%)
Apr 16, 2015 22.71 22.71 22.71 22.71 100 +0.13(+0.58%)
Apr 15, 2015 22.50 22.58 22.30 22.58 2,000 +0.08(+0.36%)
Apr 14, 2015 22.47 22.52 22.47 22.50 880 -0.02(-0.09%)
Apr 13, 2015 21.85 22.61 21.77 22.52 2,237 +0.24(+1.08%)
Apr 09, 2015 21.61 22.28 22.28 22.28 2,100 +0.04(+0.18%)
Apr 08, 2015 21.58 22.24 21.54 22.24 988 +0.24(+1.09%)
Apr 07, 2015 21.86 22.00 21.86 22.00 328 +0.60(+2.80%)
Apr 01, 2015 21.39 21.40 21.39 21.40 120 +0.02(+0.09%)
Mar 30, 2015 21.38 21.38 21.38 21.38 100 +0.12(+0.56%)
Mar 27, 2015 21.26 21.26 21.26 21.26 100 +0.03(+0.14%)
Mar 26, 2015 21.23 21.23 21.23 21.23 301 -0.00(-0.01%)
Mar 25, 2015 21.23 21.23 21.23 21.23 101 +0.22(+1.06%)
Mar 20, 2015 21.01 21.01 21.01 21.01 200 +0.26(+1.25%)
Mar 19, 2015 20.75 20.75 20.75 20.75 133 +0.01(+0.05%)
Mar 17, 2015 20.74 20.74 20.74 20.74 100 +0.07(+0.34%)
Mar 16, 2015 20.67 20.67 20.67 20.67 123 +0.05(+0.24%)
Mar 13, 2015 20.62 20.62 20.62 20.62 119 +0.05(+0.24%)
Mar 11, 2015 20.52 20.57 20.52 20.57 25 +0.25(+1.23%)
Mar 10, 2015 20.80 20.80 20.32 20.32 500 -0.69(-3.28%)
Mar 09, 2015 21.01 21.01 21.01 21.01 162 -0.03(-0.14%)
Mar 06, 2015 21.04 21.04 21.04 21.04 135 -0.17(-0.80%)
Mar 05, 2015 21.21 21.21 21.21 21.21 122 +0.06(+0.28%)
Mar 04, 2015 21.10 21.15 21.05 21.15 900 -0.13(-0.61%)
Mar 03, 2015 21.28 21.28 21.28 21.28 122 -0.07(-0.34%)
Mar 02, 2015 21.28 21.43 21.27 21.35 1,000 -0.05(-0.22%)
Feb 27, 2015 21.40 21.40 21.40 21.40 100 +0.19(+0.89%)
Feb 26, 2015 21.20 21.21 21.20 21.21 307 +0.07(+0.33%)
Feb 25, 2015 21.14 21.14 21.14 21.14 215 +0.15(+0.73%)
Feb 20, 2015 20.99 20.99 20.99 20.99 200 +0.05(+0.23%)
Feb 19, 2015 20.96 20.96 20.94 20.94 370 +0.17(+0.83%)
Feb 18, 2015 20.77 20.77 20.77 20.77 180 +0.14(+0.66%)
Feb 13, 2015 20.43 20.63 20.63 20.63 600 +0.48(+2.38%)
Feb 10, 2015 20.15 20.15 20.15 20.15 100 +0.05(+0.25%)
Feb 09, 2015 20.10 20.10 20.10 20.10 117 -0.15(-0.74%)
Feb 06, 2015 20.25 20.25 20.25 20.25 117 -0.08(-0.42%)
Feb 05, 2015 20.33 20.33 20.33 20.33 123 +0.11(+0.57%)
Feb 04, 2015 20.22 20.22 20.22 20.22 127 +0.22(+1.10%)
Feb 03, 2015 20.00 20.00 20.00 20.00 250 +0.07(+0.35%)
Feb 02, 2015 19.94 19.94 19.93 19.93 1,733 +0.04(+0.20%)
Jan 30, 2015 19.89 19.89 19.89 19.89 123 -0.15(-0.75%)
Jan 29, 2015 20.04 20.04 20.04 20.04 137 -0.01(-0.05%)
Jan 27, 2015 20.05 20.05 20.05 20.05 5 +0.17(+0.86%)
Jan 23, 2015 19.88 19.88 19.88 19.88 100 -0.01(-0.06%)
Jan 22, 2015 19.87 19.89 19.87 19.89 423 +0.01(+0.05%)
Jan 21, 2015 19.88 19.88 19.88 19.88 100 +0.11(+0.56%)
Jan 20, 2015 19.77 19.77 19.77 19.77 133 -0.07(-0.36%)
Jan 16, 2015 19.76 19.84 19.76 19.84 230 +0.09(+0.46%)
Jan 15, 2015 19.75 19.75 19.75 19.75 113 +0.02(+0.10%)
Jan 14, 2015 19.70 19.73 19.70 19.73 219 +0.04(+0.20%)
Jan 13, 2015 19.69 19.69 19.69 19.69 140 -0.17(-0.86%)
Jan 12, 2015 19.86 19.86 19.86 19.86 150 +0.00(+0.00%)
Jan 08, 2015 19.86 19.86 19.86 19.86 20 +0.18(+0.92%)
Jan 07, 2015 19.68 19.68 19.68 19.68 139 -0.11(-0.56%)
Jan 06, 2015 19.79 19.79 19.79 19.79 143 -0.26(-1.30%)
Jan 05, 2015 20.05 20.05 20.05 20.05 538 -0.20(-0.99%)
Jan 02, 2015 20.22 20.25 20.18 20.25 438 +0.13(+0.65%)
Dec 31, 2014 20.12 20.12 20.12 20.12 200 +0.07(+0.35%)
Dec 30, 2014 20.05 20.05 20.05 20.05 100 -0.07(-0.35%)
Dec 29, 2014 20.12 20.12 20.12 20.12 500 +0.01(+0.05%)
Dec 24, 2014 20.11 20.11 20.11 20.11 200 +0.26(+1.31%)
Dec 19, 2014 19.85 19.85 19.85 19.85 500 +0.07(+0.35%)
Dec 18, 2014 19.78 19.78 19.78 19.78 100 +0.11(+0.56%)
Dec 17, 2014 19.58 19.67 19.58 19.67 427 +0.22(+1.13%)
Dec 16, 2014 19.61 19.61 19.45 19.45 728 -0.20(-1.02%)
Dec 15, 2014 19.62 19.65 19.62 19.65 927 -0.14(-0.71%)
Dec 12, 2014 19.79 19.79 19.79 19.79 359 -0.21(-1.05%)
Dec 11, 2014 20.00 20.00 20.00 20.00 125 +0.01(+0.05%)
Dec 09, 2014 19.99 19.99 19.99 19.99 200 -0.05(-0.25%)
Dec 08, 2014 20.04 20.04 20.04 20.04 108 -0.22(-1.09%)
Dec 05, 2014 20.41 20.41 20.22 20.26 985 +0.01(+0.05%)
Dec 03, 2014 20.26 20.25 20.25 20.25 400 +0.00(+0.00%)
Dec 01, 2014 20.25 20.25 20.25 20.25 300 +0.03(+0.15%)
Nov 25, 2014 20.25 20.25 20.22 20.22 1 +0.18(+0.91%)
Nov 24, 2014 20.13 20.13 20.04 20.04 200 +0.11(+0.54%)
Nov 20, 2014 19.93 19.93 19.93 19.93 300 +0.01(+0.05%)
Nov 19, 2014 19.92 19.92 19.92 19.92 858 -0.04(-0.20%)
Nov 18, 2014 19.94 19.97 19.94 19.96 1,273 +0.14(+0.70%)
Nov 17, 2014 19.82 19.82 19.82 19.82 280 -0.12(-0.60%)
Nov 14, 2014 19.88 19.95 19.88 19.94 679 -0.07(-0.35%)
Nov 13, 2014 20.01 20.01 20.01 20.01 204 +0.03(+0.15%)
Nov 11, 2014 20.45 20.45 19.98 19.98 5 -0.01(-0.05%)
Nov 10, 2014 19.99 19.99 19.99 19.99 200 +0.28(+1.44%)
Nov 07, 2014 19.71 19.71 19.71 19.71 200 -0.10(-0.53%)
Nov 06, 2014 19.81 19.81 19.81 19.81 521 -0.05(-0.25%)
Nov 05, 2014 19.90 19.90 19.86 19.86 525 -0.02(-0.10%)
Nov 04, 2014 19.90 19.90 19.88 19.88 608 -0.31(-1.54%)
Nov 03, 2014 20.19 20.19 20.19 20.19 500 +0.23(+1.15%)
Oct 31, 2014 19.96 19.96 19.96 19.96 250 +0.08(+0.40%)
Oct 30, 2014 19.80 19.91 19.77 19.88 1,375 +0.08(+0.41%)
Oct 29, 2014 19.96 19.96 19.80 19.80 1,105 -0.03(-0.16%)
Oct 28, 2014 19.82 19.86 19.79 19.83 1,000 +0.31(+1.59%)
Oct 27, 2014 19.46 19.58 19.65 19.52 1,550 -0.13(-0.67%)
Oct 24, 2014 19.62 19.69 19.54 19.65 1,250 +0.02(+0.11%)
Oct 23, 2014 19.66 19.66 19.62 19.63 2,610 -0.04(-0.20%)
Oct 22, 2014 19.77 19.77 19.67 19.67 1,970 -0.04(-0.21%)
Oct 21, 2014 19.66 19.71 19.63 19.71 2,725 +0.18(+0.93%)
Oct 20, 2014 19.58 19.41 19.49 19.53 2,986 +0.12(+0.61%)
Oct 17, 2014 19.42 19.50 19.39 19.41 2,860 +0.19(+0.98%)
Oct 16, 2014 19.10 19.28 19.01 19.22 6,440 -0.91(-4.52%)
Oct 15, 2014 19.44 20.13 19.18 20.13 2,711 +0.71(+3.66%)
Oct 14, 2014 19.53 19.53 19.42 19.42 8,070 -0.09(-0.45%)
Oct 13, 2014 19.66 19.66 19.62 19.51 3,800 -0.05(-0.25%)
Oct 10, 2014 19.58 19.59 19.50 19.56 4,000 -0.12(-0.63%)
Oct 09, 2014 19.81 19.81 19.68 19.68 6,004 -0.37(-1.83%)
Oct 08, 2014 19.91 20.10 19.83 20.05 8,400 -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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.