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 )

33.32 USD -0.46 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 33.35 33.70 33.22 33.32 6,106 -0.46(-1.36%)
Jul 29, 2021 33.53 33.81 33.53 33.78 6,901 +0.13(+0.37%)
Jul 28, 2021 33.23 33.71 33.23 33.65 46,225 +1.15(+3.55%)
Jul 27, 2021 32.69 32.70 32.21 32.50 6,751 -1.21(-3.59%)
Jul 26, 2021 33.69 33.82 33.57 33.71 7,680 -1.19(-3.40%)
Jul 23, 2021 34.89 34.95 34.79 34.90 15,653 -0.68(-1.91%)
Jul 22, 2021 35.32 35.58 35.32 35.58 2,312 +0.40(+1.15%)
Jul 21, 2021 34.84 35.17 34.84 35.17 2,662 +0.43(+1.24%)
Jul 20, 2021 34.62 34.86 34.62 34.74 5,310 -0.13(-0.36%)
Jul 19, 2021 34.80 34.89 34.75 34.87 3,632 -0.45(-1.27%)
Jul 16, 2021 35.38 35.45 35.28 35.31 2,436 -0.33(-0.92%)
Jul 15, 2021 35.62 35.70 35.62 35.64 619 -0.53(-1.46%)
Jul 14, 2021 36.17 36.19 36.13 36.17 84,312 +0.49(+1.37%)
Jul 13, 2021 35.67 35.85 35.66 35.68 2,602 -0.08(-0.21%)
Jul 12, 2021 35.47 35.93 35.47 35.76 13,662 +0.57(+1.63%)
Jul 09, 2021 35.01 35.24 35.01 35.18 6,640 +0.45(+1.29%)
Jul 08, 2021 34.92 34.92 34.59 34.74 4,650 -0.89(-2.50%)
Jul 07, 2021 35.53 35.75 35.43 35.62 6,119 +0.35(+0.98%)
Jul 06, 2021 35.23 35.38 35.21 35.28 4,120 -0.73(-2.01%)
Jul 02, 2021 35.90 36.01 35.76 36.01 4,899 -0.16(-0.46%)
Jul 01, 2021 36.14 36.18 36.09 36.17 1,842 +0.10(+0.28%)
Jun 30, 2021 36.15 36.23 35.88 36.07 4,793 -0.35(-0.95%)
Jun 29, 2021 36.44 36.44 36.33 36.42 1,492 -0.00(-0.01%)
Jun 28, 2021 36.27 36.55 36.27 36.42 6,894 -0.01(-0.03%)
Jun 25, 2021 36.42 36.64 36.42 36.43 4,340 +0.27(+0.73%)
Jun 24, 2021 36.01 36.21 36.01 36.16 3,756 +0.45(+1.25%)
Jun 23, 2021 35.78 36.11 35.72 35.72 3,154 +0.26(+0.73%)
Jun 22, 2021 35.37 35.47 35.23 35.46 12,227 +0.09(+0.25%)
Jun 21, 2021 35.25 35.50 35.11 35.37 4,949 -0.07(-0.19%)
Jun 18, 2021 35.45 35.49 35.33 35.44 1,500 -0.01(-0.02%)
Jun 17, 2021 35.28 35.49 35.26 35.45 13,301 -0.05(-0.13%)
Jun 16, 2021 35.40 35.49 35.08 35.49 1,830 -0.44(-1.22%)
Jun 15, 2021 36.20 36.20 35.92 35.93 2,969 -0.29(-0.80%)
Jun 14, 2021 36.17 36.22 36.16 36.22 7,638 +0.05(+0.13%)
Jun 11, 2021 36.18 36.18 36.12 36.17 2,583 -0.02(-0.06%)
Jun 10, 2021 36.19 36.20 36.13 36.19 5,180 +0.09(+0.26%)
Jun 09, 2021 36.25 36.25 36.08 36.10 15,129 +0.01(+0.04%)
Jun 08, 2021 36.09 36.09 36.08 36.08 1,003 -0.03(-0.09%)
Jun 07, 2021 36.10 36.11 35.90 36.11 2,314 -0.05(-0.13%)
Jun 04, 2021 36.12 36.18 36.10 36.16 4,508 -0.03(-0.08%)
Jun 03, 2021 36.24 36.35 36.14 36.19 2,115 -0.60(-1.63%)
Jun 02, 2021 36.75 36.92 36.75 36.79 3,208 -0.13(-0.35%)
Jun 01, 2021 36.30 37.00 36.30 36.92 7,397 +0.71(+1.96%)
May 28, 2021 36.28 36.30 36.19 36.21 4,838 -0.09(-0.24%)
May 27, 2021 36.30 36.30 36.29 36.30 1,778 +0.03(+0.08%)
May 26, 2021 36.24 36.34 36.15 36.27 1,750 -0.33(-0.90%)
May 25, 2021 36.50 36.69 36.50 36.60 1,194 +0.12(+0.33%)
May 24, 2021 36.30 36.48 36.29 36.48 4,094 +0.28(+0.77%)
May 21, 2021 36.29 36.30 36.20 36.20 1,099 +0.11(+0.31%)
May 20, 2021 35.74 36.09 35.74 36.09 3,346 +0.57(+1.62%)
May 19, 2021 34.81 35.66 34.81 35.52 3,739 +0.02(+0.04%)
May 18, 2021 35.28 35.53 35.28 35.50 2,741 +0.46(+1.33%)
May 17, 2021 34.71 35.10 34.71 35.03 1,759 +0.22(+0.63%)
May 14, 2021 34.40 34.81 34.40 34.81 5,819 +0.72(+2.10%)
May 13, 2021 34.05 34.33 33.95 34.10 8,317 -0.02(-0.06%)
May 12, 2021 34.15 34.52 33.77 34.12 9,994 -0.51(-1.47%)
May 11, 2021 34.25 34.72 34.10 34.63 9,892 -0.23(-0.66%)
May 10, 2021 35.31 35.31 34.76 34.86 3,848 -0.53(-1.50%)
May 07, 2021 35.14 35.51 35.14 35.39 3,775 +0.39(+1.11%)
May 06, 2021 35.09 35.09 34.88 35.00 7,646 -0.10(-0.27%)
May 05, 2021 35.12 35.27 34.94 35.10 2,372 -0.26(-0.74%)
May 04, 2021 35.63 35.68 35.03 35.36 4,069 -1.02(-2.81%)
May 03, 2021 36.32 36.53 36.32 36.38 2,623 +0.06(+0.17%)
Apr 30, 2021 36.41 36.83 36.32 36.32 8,100 -0.32(-0.87%)
Apr 29, 2021 36.54 36.66 36.47 36.64 6,237 -0.12(-0.33%)
Apr 28, 2021 36.47 36.88 36.40 36.76 4,749 +0.07(+0.20%)
Apr 27, 2021 36.50 36.72 36.50 36.68 1,166 +0.24(+0.66%)
Apr 26, 2021 36.20 36.44 36.20 36.44 3,084 +0.20(+0.55%)
Apr 23, 2021 35.99 36.25 35.99 36.24 12,100 +0.49(+1.37%)
Apr 22, 2021 35.61 35.97 35.61 35.75 4,593 +0.29(+0.81%)
Apr 21, 2021 35.20 35.47 35.20 35.47 1,366 +0.15(+0.44%)
Apr 20, 2021 35.55 35.55 35.21 35.31 5,238 -0.44(-1.24%)
Apr 19, 2021 35.67 35.80 35.61 35.75 4,626 +0.10(+0.29%)
Apr 16, 2021 35.74 35.77 35.54 35.65 5,400 +0.09(+0.25%)
Apr 15, 2021 35.54 35.59 35.42 35.56 3,570 -0.01(-0.03%)
Apr 14, 2021 35.56 35.79 35.56 35.58 5,926 +0.12(+0.34%)
Apr 13, 2021 35.08 35.52 35.08 35.46 6,437 +0.46(+1.30%)
Apr 12, 2021 35.20 35.20 34.70 35.00 15,346 -0.61(-1.71%)
Apr 09, 2021 35.72 35.72 35.55 35.61 7,200 -0.23(-0.64%)
Apr 08, 2021 35.72 35.84 35.64 35.84 10,984 +0.54(+1.54%)
Apr 07, 2021 35.69 35.69 34.74 35.30 69,215 -0.40(-1.12%)
Apr 06, 2021 35.71 35.92 35.52 35.70 11,713 -0.09(-0.27%)
Apr 05, 2021 35.35 35.87 35.32 35.79 5,548 +0.41(+1.16%)
Apr 01, 2021 35.02 35.49 35.00 35.38 2,600 +0.63(+1.80%)
Mar 31, 2021 34.53 34.91 34.38 34.75 8,394 +0.45(+1.33%)
Mar 30, 2021 34.06 34.50 34.06 34.30 4,718 +0.04(+0.12%)
Mar 29, 2021 34.38 34.38 34.12 34.26 5,408 -0.12(-0.35%)
Mar 26, 2021 33.95 34.41 33.95 34.38 12,800 +0.85(+2.54%)
Mar 25, 2021 33.80 33.80 33.10 33.53 9,979 -0.35(-1.02%)
Mar 24, 2021 34.35 34.35 33.75 33.88 11,963 -0.97(-2.79%)
Mar 23, 2021 35.34 35.34 34.63 34.85 12,384 -1.03(-2.86%)
Mar 22, 2021 35.70 36.00 35.64 35.87 3,171 -0.11(-0.29%)
Mar 19, 2021 36.12 36.16 35.44 35.98 31,900 -0.20(-0.55%)
Mar 18, 2021 36.77 36.77 36.05 36.18 15,266 -0.61(-1.67%)
Mar 17, 2021 36.29 36.79 36.15 36.79 6,047 +0.36(+0.99%)
Mar 16, 2021 36.63 36.74 36.26 36.43 9,424 +0.56(+1.57%)
Mar 15, 2021 35.60 35.92 35.60 35.87 12,591 -0.25(-0.69%)
Mar 12, 2021 36.11 36.28 35.90 36.12 12,000 -0.42(-1.16%)
Mar 11, 2021 35.92 36.56 35.61 36.54 17,234 +1.44(+4.10%)
Mar 10, 2021 35.39 35.51 35.10 35.10 5,008 -0.11(-0.31%)
Mar 09, 2021 34.97 35.34 34.80 35.21 11,920 +1.00(+2.92%)
Mar 08, 2021 34.48 34.66 34.00 34.21 22,062 -1.19(-3.36%)
Mar 05, 2021 35.80 36.00 35.00 35.40 17,900 -0.28(-0.80%)
Mar 04, 2021 36.61 36.61 35.50 35.69 19,361 -1.45(-3.92%)
Mar 03, 2021 37.77 37.77 37.07 37.14 43,465 -0.55(-1.46%)
Mar 02, 2021 37.88 37.90 37.47 37.69 5,573 -0.20(-0.53%)
Mar 01, 2021 37.44 37.90 37.44 37.89 7,802 +1.02(+2.77%)
Feb 26, 2021 37.39 37.39 36.75 36.87 11,400 -0.72(-1.92%)
Feb 25, 2021 38.49 38.49 37.59 37.59 10,300 -0.72(-1.89%)
Feb 24, 2021 38.44 38.44 37.71 38.31 23,236 -0.92(-2.33%)
Feb 23, 2021 39.01 39.23 38.33 39.23 12,153 -0.20(-0.52%)
Feb 22, 2021 39.64 39.71 39.02 39.43 37,703 -0.91(-2.25%)
Feb 19, 2021 40.48 40.70 40.34 40.34 14,500 +0.32(+0.80%)
Feb 18, 2021 40.14 40.48 39.60 40.02 11,271 -0.68(-1.67%)
Feb 17, 2021 40.74 40.99 40.57 40.70 9,907 +0.10(+0.25%)
Feb 16, 2021 40.58 40.74 40.58 40.60 11,431 +0.03(+0.07%)
Feb 12, 2021 40.46 40.74 40.40 40.57 22,900 +0.29(+0.72%)
Feb 11, 2021 40.27 40.38 40.09 40.28 8,629 +0.48(+1.21%)
Feb 10, 2021 40.15 40.15 39.80 39.80 11,697 -0.03(-0.08%)
Feb 09, 2021 39.70 39.88 39.53 39.83 13,825 +0.30(+0.76%)
Feb 08, 2021 39.51 39.67 39.31 39.53 10,112 +0.06(+0.15%)
Feb 05, 2021 39.42 39.53 39.24 39.47 7,200 +0.37(+0.95%)
Feb 04, 2021 39.29 39.68 38.71 39.10 23,769 -0.51(-1.29%)
Feb 03, 2021 40.10 40.10 39.45 39.61 19,327 +0.12(+0.29%)
Feb 02, 2021 38.97 39.56 38.63 39.49 16,032 +0.95(+2.47%)
Feb 01, 2021 38.50 38.72 38.00 38.54 13,917 +0.57(+1.51%)
Jan 29, 2021 37.98 38.27 37.80 37.97 8,600 -0.27(-0.71%)
Jan 28, 2021 38.00 38.36 37.66 38.24 37,853 +0.19(+0.50%)
Jan 27, 2021 39.01 39.05 38.02 38.05 44,456 -1.45(-3.67%)
Jan 26, 2021 39.47 39.51 39.16 39.50 21,608 +0.16(+0.41%)
Jan 25, 2021 39.95 39.95 39.00 39.34 24,885 +0.08(+0.20%)
Jan 22, 2021 38.84 39.37 38.84 39.26 11,800 +0.40(+1.03%)
Jan 21, 2021 38.95 39.50 38.55 38.86 90,619 -0.09(-0.23%)
Jan 20, 2021 38.38 39.08 38.38 38.95 14,925 +1.07(+2.82%)
Jan 19, 2021 37.50 37.99 37.43 37.88 54,320 +0.89(+2.41%)
Jan 15, 2021 37.34 37.34 36.83 36.99 12,300 -0.35(-0.94%)
Jan 14, 2021 37.05 37.50 37.05 37.34 8,458 +0.17(+0.46%)
Jan 13, 2021 36.86 37.33 36.86 37.17 9,829 -0.09(-0.24%)
Jan 12, 2021 36.97 37.26 36.97 37.26 9,406 +0.02(+0.05%)
Jan 11, 2021 36.99 37.24 36.75 37.24 14,603 -0.14(-0.37%)
Jan 08, 2021 37.04 37.39 37.04 37.38 9,700 +0.48(+1.30%)
Jan 07, 2021 37.13 37.20 36.83 36.90 31,650 -0.33(-0.89%)
Jan 06, 2021 37.43 37.49 37.00 37.23 5,446 -0.25(-0.67%)
Jan 05, 2021 37.05 37.61 37.05 37.48 10,175 +0.69(+1.88%)
Jan 04, 2021 37.03 37.39 36.79 36.79 17,694 +0.22(+0.60%)
Dec 31, 2020 36.57 36.57 36.57 21,187 -0.03(-0.10%)
Dec 30, 2020 36.88 36.88 36.51 36.60 21,187 +0.13(+0.37%)
Dec 29, 2020 36.49 36.60 36.34 36.47 16,021 +0.27(+0.75%)
Dec 28, 2020 36.49 36.50 36.18 36.20 10,689 -0.04(-0.11%)
Dec 24, 2020 36.22 36.24 35.90 36.24 3,300 +0.19(+0.51%)
Dec 23, 2020 35.83 36.25 35.83 36.05 35,497 +0.37(+1.02%)
Dec 22, 2020 35.30 35.70 35.30 35.69 79,851 +0.25(+0.70%)
Dec 21, 2020 35.20 35.49 35.00 35.44 30,955 -0.30(-0.83%)
Dec 18, 2020 36.00 36.00 35.71 35.74 12,300 -0.20(-0.56%)
Dec 17, 2020 35.78 35.98 35.49 35.94 42,293 +0.79(+2.25%)
Dec 16, 2020 34.99 35.50 34.99 35.15 11,988 +0.12(+0.36%)
Dec 15, 2020 34.61 35.03 34.61 35.03 17,278 +0.58(+1.67%)
Dec 14, 2020 34.84 34.88 34.45 34.45 12,984 -0.12(-0.35%)
Dec 11, 2020 34.51 34.73 34.44 34.57 9,800 +0.06(+0.18%)
Dec 10, 2020 34.22 34.51 34.22 34.51 10,691 +0.48(+1.41%)
Dec 09, 2020 34.30 34.31 34.01 34.03 29,459 -0.42(-1.22%)
Dec 08, 2020 34.39 34.45 34.34 34.45 64,009 +0.04(+0.12%)
Dec 07, 2020 34.50 34.60 34.40 34.41 42,301 -0.03(-0.09%)
Dec 04, 2020 34.40 34.55 34.28 34.44 10,700 +0.12(+0.35%)
Dec 03, 2020 34.29 34.44 34.29 34.32 7,835 +0.43(+1.27%)
Dec 02, 2020 34.02 34.02 33.76 33.89 14,842 -0.26(-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.