$7.89 -0.02 (%) Royce Micro-Cap Tr Shs - New York Stock Exchange, Inc.

Aug. 30, 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
8/29/20167.867.927.857.9152,501
8/26/20167.887.927.787.90141,817
8/25/20167.867.867.817.8648,418
8/24/20167.927.937.837.8553,238
8/23/20167.877.937.867.88130,181
8/22/20167.827.877.777.8455,379
8/19/20167.907.937.807.83119,415
8/18/20167.767.907.747.90185,547
8/17/20167.807.807.737.77122,287
8/16/20167.797.817.757.7990,737
8/15/20167.807.837.787.8194,550
8/12/20167.777.797.747.7796,712
8/11/20167.777.797.757.77111,098
8/10/20167.797.837.747.77148,246
8/9/20167.797.817.747.78176,309
8/8/20167.807.807.767.7678,575
8/5/20167.707.787.687.77120,065
8/4/20167.727.757.647.67100,500
8/3/20167.687.747.627.7298,142
8/2/20167.767.767.667.69107,294
8/1/20167.787.807.747.77265,307
7/29/20167.797.857.767.80125,681
7/28/20167.837.867.787.7881,030
7/27/20167.757.857.747.82134,234
7/26/20167.707.757.707.72134,424
7/25/20167.707.707.667.6972,036
7/22/20167.697.727.677.70110,919
7/21/20167.707.727.607.6898,285
7/20/20167.717.747.697.71111,852
7/19/20167.717.737.677.7068,846
7/18/20167.727.807.697.72145,443
7/15/20167.717.757.707.75100,131
7/14/20167.767.787.707.73107,926
7/13/20167.797.797.677.7268,163
7/12/20167.737.797.697.78102,752
7/11/20167.647.737.647.67138,751
7/8/20167.537.607.477.6087,677
7/7/20167.457.507.427.4749,615
7/6/20167.347.457.337.4545,262
7/5/20167.357.387.297.3764,503
7/1/20167.387.497.367.43114,432
6/30/20167.237.347.237.3497,557
6/29/20167.207.257.197.23109,142
6/28/20167.097.167.067.1276,962
6/27/20167.127.227.007.04291,925
6/24/20167.157.277.117.17239,067
6/23/20167.377.407.347.37176,192
6/22/20167.327.377.267.30211,373
6/21/20167.367.367.297.35253,374
6/20/20167.387.467.367.3699,319
6/17/20167.327.357.297.3253,229
6/16/20167.307.357.277.3513,332
6/15/20167.367.387.327.3484,353
6/14/20167.337.357.297.3273,435
6/13/20167.427.427.327.3684,571
6/10/20167.467.477.407.44112,834
6/9/20167.587.587.547.5440,445
6/8/20167.677.747.647.73101,343
6/7/20167.617.687.607.6587,488
6/6/20167.537.647.527.61114,866
6/3/20167.537.537.477.5340,717
6/2/20167.467.537.467.5150,001
6/1/20167.387.487.387.4697,098
5/31/20167.437.487.407.42125,240
5/27/20167.367.467.357.3970,242
5/26/20167.397.447.377.37183,548
5/25/20167.367.447.367.3849,013
5/24/20167.257.367.247.3571,647
5/23/20167.247.267.187.20134,453
5/20/20167.207.307.197.21150,061
5/19/20167.307.307.177.18162,988
5/18/20167.247.347.237.32119,611
5/17/20167.357.357.277.30160,479
5/16/20167.397.427.357.35199,775
5/13/20167.417.447.357.35234,599
5/12/20167.477.517.427.4679,809
5/11/20167.517.527.447.47180,728
5/10/20167.487.547.467.49398,871
5/9/20167.457.517.457.46552,460
5/6/20167.417.497.417.49273,005
5/5/20167.387.517.377.461,236,965
5/4/20167.357.417.357.40543,072
5/3/20167.407.407.357.39253,429
5/2/20167.367.547.327.42257,478
4/29/20167.407.427.337.36109,164
4/28/20167.387.507.387.43555,097
4/27/20167.357.417.337.41218,084
4/26/20167.277.397.247.36322,705
4/25/20167.297.327.247.25139,913
4/22/20167.247.317.227.27139,911
4/21/20167.227.287.227.23114,834
4/20/20167.217.267.187.22145,032
4/19/20167.227.287.167.20227,244
4/18/20167.097.217.097.19117,561
4/15/20167.097.157.057.10184,455
4/14/20167.077.167.067.06138,546
4/13/20167.047.137.037.08153,006
4/12/20166.937.016.916.9594,208
4/11/20166.936.986.906.90158,324
4/8/20166.956.996.866.87102,804
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center