$7.84 +0.02 (%) Royce Micro-Cap Tr Shs - New York Stock Exchange, Inc.

Jul. 28, 2016 | 10:32 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMT historical data

Date Open High Low Close Volume
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
4/7/20166.916.936.866.88172,591
4/6/20166.876.966.866.9179,405
4/5/20166.936.946.856.86209,805
4/4/20167.027.026.926.93151,662
4/1/20166.947.056.917.03158,340
3/31/20167.017.056.997.00102,105
3/30/20166.987.026.967.0089,588
3/29/20166.796.966.756.95116,613
3/28/20166.816.846.796.82191,336
3/24/20166.836.856.756.80158,460
3/23/20166.946.946.856.8593,377
3/22/20166.987.036.946.9665,383
3/21/20166.977.036.976.98104,898
3/18/20166.907.026.907.01107,783
3/17/20166.786.906.776.90108,572
3/16/20166.766.826.756.79120,105
3/15/20166.806.836.756.77136,226
3/14/20166.866.956.826.87127,953
3/11/20166.806.946.796.88133,844
3/10/20166.886.906.746.79133,263
3/9/20167.027.056.946.98179,660
3/8/20167.107.106.957.00190,664
3/7/20167.007.117.007.11250,816
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center