$8.08 +0.05 (%) Royce Micro-Cap Tr Shs - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

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
12/5/20168.048.138.048.08177,071
12/2/20168.068.118.028.03126,113
12/1/20168.128.158.028.0477,300
11/30/20168.178.178.108.1071,271
11/29/20168.148.198.088.13101,538
11/28/20168.258.268.138.13159,705
11/25/20168.158.298.158.25139,875
11/23/20168.078.148.068.13502,373
11/22/20168.098.158.048.08225,962
11/21/20168.048.077.988.04194,803
11/18/20167.978.017.928.00101,804
11/17/20167.948.017.917.94160,705
11/16/20167.907.977.887.95251,767
11/15/20167.867.957.827.93100,239
11/14/20167.887.947.817.87344,132
11/11/20167.627.807.597.77123,439
11/10/20167.647.687.547.61259,624
11/9/20167.297.507.247.48149,200
11/8/20167.277.377.267.2968,470
11/7/20167.287.347.277.3073,288
11/4/20167.217.227.177.1976,702
11/3/20167.297.297.217.2259,827
11/2/20167.287.317.217.25113,468
11/1/20167.357.387.247.29107,366
10/31/20167.357.407.337.3793,763
10/28/20167.357.407.337.35126,553
10/27/20167.457.457.387.3977,243
10/26/20167.487.497.457.4572,517
10/25/20167.537.557.507.52115,850
10/24/20167.627.657.567.57162,224
10/21/20167.567.607.557.5967,961
10/20/20167.567.607.547.5745,089
10/19/20167.597.627.557.5990,380
10/18/20167.567.567.487.55105,831
10/17/20167.577.577.507.5088,039
10/14/20167.557.647.507.54135,489
10/13/20167.577.607.517.5385,887
10/12/20167.627.647.597.59150,675
10/11/20167.787.787.597.59121,160
10/10/20167.737.807.677.7583,399
10/7/20167.747.767.667.6887,839
10/6/20167.747.767.717.7170,138
10/5/20167.727.787.717.7188,861
10/4/20167.807.817.697.6982,777
10/3/20167.817.817.757.7793,852
9/30/20167.767.837.767.81114,246
9/29/20167.797.807.677.72120,595
9/28/20167.717.807.697.78110,455
9/27/20167.687.737.657.7381,607
9/26/20167.747.757.687.7195,148
9/23/20167.827.837.767.7773,405
9/22/20167.757.847.757.8485,214
9/21/20167.607.727.607.72117,334
9/20/20167.657.657.487.59138,562
9/19/20167.647.687.627.6275,570
9/16/20167.637.647.577.6356,654
9/15/20167.587.647.587.6172,301
9/14/20167.617.687.587.61105,062
9/13/20167.647.677.527.61128,650
9/12/20167.587.697.587.68127,473
9/9/20167.857.857.637.6372,853
9/8/20168.018.037.968.01118,481
9/7/20167.968.037.938.03140,314
9/6/20167.947.987.887.97143,106
9/2/20167.907.937.877.9195,181
9/1/20167.877.897.817.8486,638
8/31/20167.897.937.787.92108,528
8/30/20167.917.937.857.8979,716
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center