$8.69 -0.01 (%) Royce Micro-Cap Tr Shs - NYSE

Jul. 30, 2015 | 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
7/30/20158.658.698.638.6966,561
7/29/20158.698.708.658.70183,873
7/28/20158.668.708.638.70104,638
7/27/20158.638.708.518.70106,988
7/24/20158.808.818.658.72114,395
7/23/20158.858.928.808.81108,365
7/22/20158.858.908.828.88102,171
7/21/20158.908.928.838.8792,197
7/20/20159.019.038.918.9185,115
7/17/20159.089.108.979.00161,497
7/16/20159.129.149.069.0897,845
7/15/20159.189.209.079.0968,749
7/14/20159.119.229.109.2038,627
7/13/20159.109.189.109.1337,821
7/10/20159.059.109.029.0768,286
7/9/20159.049.088.978.9859,198
7/8/20159.029.068.978.9759,769
7/7/20159.179.179.009.1381,606
7/6/20159.089.189.069.1758,264
7/2/20159.279.329.169.1870,950
7/1/20159.289.329.229.27157,077
6/30/20159.229.259.189.2285,100
6/29/20159.359.399.189.18117,599
6/26/20159.479.489.409.4061,850
6/25/20159.469.499.389.43145,356
6/24/20159.469.489.409.42157,758
6/23/20159.499.499.439.48120,271
6/22/20159.479.529.459.46222,319
6/19/20159.459.499.429.44328,255
6/18/20159.449.539.449.48271,609
6/17/20159.499.529.429.44117,057
6/16/20159.439.519.439.4988,561
6/15/20159.459.499.349.4683,606
6/12/20159.489.509.409.46113,549
6/11/20159.569.609.499.50153,388
6/10/20159.649.819.649.74150,321
6/9/20159.619.669.589.6090,398
6/8/20159.689.719.639.6691,190
6/5/20159.599.719.569.6956,552
6/4/20159.679.699.569.60103,070
6/3/20159.609.699.589.66113,620
6/2/20159.519.599.499.5573,370
6/1/20159.559.589.479.5676,451
5/29/20159.569.609.499.5065,174
5/28/20159.559.629.529.59109,961
5/27/20159.499.609.479.6070,895
5/26/20159.579.579.469.5057,370
5/22/20159.659.659.589.6141,751
5/21/20159.679.689.619.6558,694
5/20/20159.699.699.609.6584,489
5/19/20159.699.709.649.6764,657
5/18/20159.629.749.629.7371,044
5/15/20159.669.679.529.6378,388
5/14/20159.629.699.589.6753,353
5/13/20159.589.619.549.5926,923
5/12/20159.589.639.509.5747,749
5/11/20159.589.679.589.6269,213
5/8/20159.659.709.639.6454,994
5/7/20159.549.649.549.6253,649
5/6/20159.559.599.519.5660,040
5/5/20159.639.669.549.5564,005
5/4/20159.619.709.619.6395,493
5/1/20159.659.679.619.6497,653
4/30/20159.719.729.609.62115,057
4/29/20159.779.839.759.7657,932
4/28/20159.789.829.709.8058,145
4/27/20159.859.919.749.7657,992
4/24/20159.869.889.829.8466,390
4/23/20159.819.879.759.8647,740
4/22/20159.789.829.729.8044,903
4/21/20159.769.819.759.7765,658
4/20/20159.719.799.699.74105,160
4/17/20159.779.779.659.67120,554
4/16/20159.829.879.819.8241,203
4/15/20159.829.889.799.8399,697
4/14/20159.799.829.779.7949,096
4/13/20159.779.839.779.8267,741
4/10/20159.769.829.759.7952,610
4/9/20159.799.809.689.7564,471
4/8/20159.769.849.769.8161,782
4/7/20159.769.859.759.7570,066
4/6/20159.759.859.759.83100,185
4/2/20159.759.829.759.7756,517
4/1/20159.789.789.709.75126,723
3/31/20159.799.799.779.7963,739
3/30/20159.739.849.739.8383,696
3/27/20159.649.719.649.69148,715
3/26/20159.659.719.629.66146,732
3/25/20159.819.819.639.67242,649
3/24/20159.779.809.749.7882,379
3/23/20159.779.789.709.7688,194
3/20/20159.719.799.719.7383,614
3/19/20159.699.729.629.68142,237
3/18/20159.689.759.609.6872,725
3/17/20159.689.719.639.7149,383
3/16/20159.699.769.699.7330,843
3/13/20159.719.749.629.6757,779
3/12/20159.729.789.699.75101,756
3/11/20159.659.699.569.6684,641
3/10/20159.889.929.799.8883,897
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!