Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 6:57AM ET - U.S. Markets open in 2 hours and 33 minutes. Dow Up 1.52% Nasdaq  0.00%
Royce European Smaller Companies Svc (RISCX)On Feb 9: 7.82  Up 0.17 (2.22%)  
MORE ON RISCX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-107.827.827.827.8207.82
8-Feb-107.657.657.657.6507.65
5-Feb-107.707.707.707.7007.70
4-Feb-107.847.847.847.8407.84
3-Feb-108.078.078.078.0708.07
2-Feb-108.138.138.138.1308.13
1-Feb-108.028.028.028.0208.02
29-Jan-107.937.937.937.9307.93
28-Jan-108.018.018.018.0108.01
27-Jan-108.058.058.058.0508.05
26-Jan-108.098.098.098.0908.09
25-Jan-108.168.168.168.1608.16
22-Jan-108.088.088.088.0808.08
21-Jan-108.188.188.188.1808.18
20-Jan-108.278.278.278.2708.27
19-Jan-108.438.438.438.4308.43
15-Jan-108.398.398.398.3908.39
14-Jan-108.448.448.448.4408.44
13-Jan-108.428.428.428.4208.42
12-Jan-108.368.368.368.3608.36
11-Jan-108.468.468.468.4608.46
8-Jan-108.388.388.388.3808.38
7-Jan-108.328.328.328.3208.32
6-Jan-108.368.368.368.3608.36
5-Jan-108.318.318.318.3108.31
4-Jan-108.278.278.278.2708.27
31-Dec-098.068.068.068.0608.06
30-Dec-098.078.078.078.0708.07
29-Dec-098.038.038.038.0308.03
28-Dec-098.028.028.028.0208.02
24-Dec-098.008.008.008.0008.00
23-Dec-097.967.967.967.9607.96
22-Dec-097.917.917.917.9107.91
21-Dec-097.897.897.897.8907.89
18-Dec-097.947.947.947.9407.94
17-Dec-097.897.897.897.8907.89
16-Dec-098.028.028.028.0208.02
15-Dec-097.957.957.957.9507.95
14-Dec-098.018.018.018.0108.01
11-Dec-097.957.957.957.9507.95
10-Dec-097.967.967.967.9607.96
9-Dec-097.967.967.967.9607.96
9-Dec-09 $ 0.123 Dividend
8-Dec-098.108.108.108.1007.98
7-Dec-098.258.258.258.2508.12
4-Dec-098.288.288.288.2808.15
3-Dec-098.348.348.348.3408.21
2-Dec-098.368.368.368.3608.23
1-Dec-098.348.348.348.3408.21
30-Nov-098.178.178.178.1708.05
27-Nov-098.218.218.218.2108.09
25-Nov-098.408.408.408.4008.27
24-Nov-098.328.328.328.3208.19
23-Nov-098.338.338.338.3308.20
20-Nov-098.238.238.238.2308.11
19-Nov-098.298.298.298.2908.16
18-Nov-098.388.388.388.3808.25
17-Nov-098.348.348.348.3408.21
16-Nov-098.428.428.428.4208.29
13-Nov-098.328.328.328.3208.19
12-Nov-098.238.238.238.2308.11
11-Nov-098.288.288.288.2808.15
10-Nov-098.258.258.258.2508.12
9-Nov-098.288.288.288.2808.15
6-Nov-098.098.098.098.0907.97
5-Nov-098.058.058.058.0507.93
4-Nov-098.028.028.028.0207.90
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions