$12.22 +0.08 (%) Royce Micro-Cap Tr Shs - NYSE

Nov. 26, 2014 | 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
11/26/201412.1512.2312.1412.22128,199
11/25/201412.0612.1512.0012.1493,360
11/24/201411.9412.0511.9412.0374,860
11/21/201412.0812.0911.9411.9643,090
11/20/201411.8711.9411.8511.9480,114
11/19/201412.0512.0511.9111.9371,026
11/18/201412.0312.0612.0112.0672,240
11/17/201412.0812.1512.0012.0080,030
11/14/201412.1612.1612.0712.0941,646
11/13/201412.2412.2512.1512.1646,952
11/12/201412.1012.2112.1012.2171,979
11/11/201412.1112.2012.1112.1435,507
11/10/201412.1012.1712.1012.1465,873
11/7/201412.0812.0912.0312.0856,479
11/6/201412.0012.0611.9812.0617,360
11/5/201412.0312.0711.9411.9746,511
11/4/201412.1012.1111.9411.97113,661
11/3/201412.0812.1612.0612.0990,396
10/31/201411.9812.0711.9612.0674,812
10/30/201411.7411.8511.7111.8175,215
10/29/201411.7911.8411.7011.76113,128
10/28/201411.5911.8011.5611.8081,847
10/27/201411.5511.5711.4611.5556,491
10/24/201411.5211.6011.4811.5946,872
10/23/201411.5111.6911.4811.4987,323
10/22/201411.4211.5411.3811.4587,049
10/21/201411.3311.4511.3011.43179,515
10/20/201411.2111.3311.2111.27106,125
10/17/201411.2611.4111.2211.24171,524
10/16/201410.8311.2010.8111.18214,271
10/15/201410.7910.9610.4610.93260,570
10/14/201410.9511.0010.8610.91243,405
10/13/201410.9511.0510.8210.85119,606
10/10/201411.2411.2810.9210.96177,823
10/9/201411.4011.4411.2511.26100,266
10/8/201411.3711.4511.2211.42161,336
10/7/201411.4811.6011.3211.40190,773
10/6/201411.6711.6811.5011.5075,584
10/3/201411.5211.7411.5211.6972,452
10/2/201411.6611.6611.3111.45276,718
10/1/201411.7711.7811.6111.6457,488
9/30/201411.7611.8211.7111.7779,204
9/29/201411.6711.8111.6111.7798,365
9/26/201411.6911.8011.6611.8045,325
9/25/201411.7811.8411.6511.6746,779
9/24/201411.7511.8911.7511.8074,251
9/23/201411.7711.9111.7111.7581,017
9/22/201412.0612.0611.7611.8188,868
9/19/201412.2412.2412.0612.0971,788
9/18/201412.1712.2012.1712.2064,145
9/17/201412.2312.2812.1512.1889,092
9/16/201412.2112.2912.1912.2349,818
9/15/201412.3212.3212.1912.2466,696
9/12/201412.3612.3912.2812.3450,860
9/11/201412.2812.3712.2612.3773,512
9/10/201412.5412.5912.5312.5556,015
9/9/201412.6412.6412.5112.5487,822
9/8/201412.5612.6412.5612.6365,331
9/5/201412.5812.6012.5312.6066,074
9/4/201412.6012.6712.5412.5664,304
9/3/201412.6312.6512.5212.5755,087
9/2/201412.5412.6012.5112.6056,394
8/29/201412.4812.5512.4712.5234,357
8/28/201412.4912.5312.4512.5153,286
8/27/201412.4612.5312.4312.53108,596
8/26/201412.4212.4712.3712.4699,139
8/25/201412.4212.4512.3612.3768,678
8/22/201412.3712.4012.3612.3752,705
8/21/201412.3812.4112.3712.4052,952
8/20/201412.3812.4112.3612.4050,557
8/19/201412.3312.4412.3112.4038,814
8/18/201412.2312.3012.2312.2863,548
8/15/201412.2712.2812.1612.1873,604
8/14/201412.0912.2412.0912.2455,326
8/13/201412.2612.2712.0912.10120,820
8/12/201412.1012.2312.1012.2172,576
8/11/201411.9412.1411.9012.1363,656
8/8/201411.8511.9411.8511.9164,784
8/7/201411.9511.9911.8311.8568,623
8/6/201411.8511.9611.8511.9246,006
8/5/201412.0112.0711.8211.8965,655
8/4/201412.1112.1112.0112.0435,881
8/1/201412.1512.1612.0412.0451,366
7/31/201412.1812.2512.0612.1272,846
7/30/201412.2912.3112.2112.2756,612
7/29/201412.3212.3412.2112.2350,844
7/28/201412.4412.4412.2812.3245,731
7/25/201412.4312.4512.4012.4263,744
7/24/201412.4412.5012.4112.48120,345
7/23/201412.4112.4412.3812.4367,245
7/22/201412.3312.3912.2712.38140,413
7/21/201412.2912.3212.2712.2968,120
7/18/201412.2812.3412.2712.2959,324
7/17/201412.3212.4012.2512.2962,918
7/16/201412.4912.5112.3312.3369,890
7/15/201412.5812.6012.3612.4195,921
7/14/201412.5012.5712.5012.5664,209
7/11/201412.5012.5012.3512.4589,463
7/10/201412.5512.5712.4612.5179,074
7/9/201412.7012.7312.6312.6857,613
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center