$9.56 0.00 (%) Royce Micro-Cap Tr Shs - NYSE

Jan. 28, 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
1/28/20159.779.809.569.5676,044
1/27/20159.769.839.719.76126,525
1/26/20159.809.889.759.87108,177
1/23/20159.779.839.759.8156,676
1/22/20159.769.799.719.78215,130
1/21/20159.759.829.679.70107,142
1/20/20159.769.829.689.7885,886
1/16/20159.709.809.649.76152,347
1/15/20159.859.859.689.74327,641
1/14/20159.679.859.679.82121,260
1/13/20159.9210.029.759.8088,676
1/12/20159.899.909.799.8668,051
1/9/201510.0310.039.909.9089,096
1/8/20159.9910.079.9610.0397,586
1/7/20159.9210.009.849.88105,931
1/6/20159.9710.009.789.91105,754
1/5/201510.1110.149.929.94139,156
1/2/201510.1610.2310.0310.15124,129
12/31/201410.1010.2210.0810.08208,956
12/30/201410.2010.2010.0510.07138,570
12/29/201410.3310.3410.1210.22183,350
12/26/201410.3010.3610.2610.31133,993
12/24/201410.2110.2410.1510.2298,782
12/23/201410.1610.2010.0510.17133,733
12/22/201410.1110.1510.0310.08199,928
12/19/201410.0810.1810.0210.11102,171
12/18/20149.9410.129.9210.11149,154
12/17/20149.599.899.599.83161,574
12/16/20149.629.869.569.60131,916
12/15/20149.809.939.669.6689,026
12/12/201410.0510.119.719.79405,944
12/11/201410.4710.5310.1110.17320,954
12/10/201412.4512.5512.4112.46331,752
12/9/201412.5212.5612.4012.43163,851
12/8/201412.5612.8612.5012.57237,947
12/5/201412.4512.5012.3712.50175,726
12/4/201412.2312.4412.2012.38350,984
12/3/201412.0312.2412.0012.24155,520
12/2/201411.8712.0511.8712.0178,636
12/1/201412.0812.1211.8811.89109,568
11/28/201412.2012.2312.0712.0932,604
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center