$6.34 -0.12 (%) Royce Micro-Cap Tr Shs - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMT historical data

Date Open High Low Close Volume
2/5/20166.446.486.326.34203,473
2/4/20166.446.676.446.4693,242
2/3/20166.496.526.406.48110,280
2/2/20166.546.546.466.47142,646
2/1/20166.566.646.506.6195,637
1/29/20166.386.586.386.5898,837
1/28/20166.406.436.326.35133,700
1/27/20166.346.426.306.3197,070
1/26/20166.306.406.286.37173,582
1/25/20166.366.396.286.2890,573
1/22/20166.286.416.266.41133,185
1/21/20166.166.256.166.20140,740
1/20/20166.146.205.956.14315,846
1/19/20166.446.456.196.25191,658
1/15/20166.376.386.256.38149,076
1/14/20166.426.516.326.51134,674
1/13/20166.726.726.346.43229,975
1/12/20166.776.786.586.72168,587
1/11/20166.886.896.666.75161,514
1/8/20166.976.996.836.86140,345
1/7/20167.007.016.916.97152,851
1/6/20167.087.177.057.09147,000
1/5/20167.157.217.127.2091,282
1/4/20167.137.167.037.16219,896
12/31/20157.217.307.217.26463,412
12/30/20157.247.307.247.25231,810
12/29/20157.277.357.267.27303,121
12/28/20157.297.307.237.26300,817
12/24/20157.237.327.237.32220,822
12/23/20157.177.257.147.23375,269
12/22/20157.097.157.087.13287,546
12/21/20157.067.127.047.09466,197
12/18/20157.067.066.997.02224,371
12/17/20157.167.217.017.05258,931
12/16/20157.057.187.027.14305,622
12/15/20157.017.056.987.04237,047
12/14/20157.037.056.956.97326,697
12/11/20157.127.126.997.01298,000
12/10/20157.297.297.117.15276,412
12/9/20157.817.907.707.73443,512
12/8/20157.867.867.767.81477,259
12/7/20158.028.057.907.91249,301
12/4/20158.038.088.008.02353,355
12/3/20158.068.117.988.00139,348
12/2/20158.068.148.048.07450,209
12/1/20158.078.128.058.09311,052
11/30/20158.018.108.008.05179,930
11/27/20157.978.007.958.0032,784
11/25/20157.887.977.847.95103,806
11/24/20157.807.937.807.89163,805
11/23/20157.837.897.837.8689,816
11/20/20157.817.897.797.83101,558
11/19/20157.777.837.737.77153,383
11/18/20157.717.847.707.79293,930
11/17/20157.757.807.687.71170,279
11/16/20157.697.757.677.73220,595
11/13/20157.777.807.697.69176,590
11/12/20157.907.907.767.8092,916
11/11/20158.028.027.977.9781,576
11/10/20158.058.108.008.03192,290
11/9/20158.168.188.068.07117,155
11/6/20158.108.208.078.1546,283
11/5/20158.138.148.078.1463,243
11/4/20158.158.198.118.13226,522
11/3/20158.048.168.048.1193,242
11/2/20157.998.127.988.09275,769
10/30/20157.988.027.948.00161,197
10/29/20158.048.097.957.97252,670
10/28/20157.948.107.918.09277,850
10/27/20158.068.107.907.90288,797
10/26/20158.168.188.088.11260,797
10/23/20158.198.208.098.19341,712
10/22/20158.108.178.078.12225,549
10/21/20158.138.158.048.05159,022
10/20/20158.158.188.108.1261,859
10/19/20158.068.158.068.1580,174
10/16/20158.148.168.048.12109,788
10/15/20157.988.147.988.1387,950
10/14/20158.028.087.957.9572,097
10/13/20158.068.148.018.0155,804
10/12/20158.088.158.088.0854,650
10/9/20158.088.178.058.06106,800
10/8/20157.998.077.978.02140,819
10/7/20157.928.057.927.9488,595
10/6/20157.877.927.847.8735,607
10/5/20157.757.877.757.8593,529
10/2/20157.577.707.567.69136,431
10/1/20157.727.777.617.6756,076
9/30/20157.707.767.657.74103,108
9/29/20157.727.747.517.73236,286
9/28/20157.897.917.687.76133,487
9/25/20158.078.097.857.98108,896
9/24/20157.938.077.878.07144,100
9/23/20158.028.037.968.0146,555
9/22/20158.038.057.958.0553,538
9/21/20158.158.188.078.17103,661
9/18/20158.048.237.998.23130,214
9/17/20158.038.168.038.1236,451
9/16/20158.018.067.988.0664,155
9/15/20157.908.017.907.99116,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center