Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 6:32PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Royce Value Consult (RVFCX)

On Dec 18: 9.70   0.08 (0.83%)

MORE ON RVFCX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 9.70 9.70 9.70 9.70 0 9.70 17-Dec-09 9.62 9.62 9.62 9.62 0 9.62 16-Dec-09 9.77 9.77 9.77 9.77 0 9.77 15-Dec-09 9.70 9.70 9.70 9.70 0 9.70 14-Dec-09 9.72 9.72 9.72 9.72 0 9.72 11-Dec-09 9.56 9.56 9.56 9.56 0 9.56 10-Dec-09 9.54 9.54 9.54 9.54 0 9.54 9-Dec-09 9.50 9.50 9.50 9.50 0 9.50 8-Dec-09 9.42 9.42 9.42 9.42 0 9.42 7-Dec-09 9.53 9.53 9.53 9.53 0 9.53 4-Dec-09 9.52 9.52 9.52 9.52 0 9.52 3-Dec-09 9.48 9.48 9.48 9.48 0 9.48 2-Dec-09 9.61 9.61 9.61 9.61 0 9.61 1-Dec-09 9.55 9.55 9.55 9.55 0 9.55 30-Nov-09 9.36 9.36 9.36 9.36 0 9.36 27-Nov-09 9.35 9.35 9.35 9.35 0 9.35 25-Nov-09 9.59 9.59 9.59 9.59 0 9.59 24-Nov-09 9.49 9.49 9.49 9.49 0 9.49 23-Nov-09 9.51 9.51 9.51 9.51 0 9.51 20-Nov-09 9.41 9.41 9.41 9.41 0 9.41 19-Nov-09 9.45 9.45 9.45 9.45 0 9.45 18-Nov-09 9.61 9.61 9.61 9.61 0 9.61 17-Nov-09 9.64 9.64 9.64 9.64 0 9.64 16-Nov-09 9.64 9.64 9.64 9.64 0 9.64 13-Nov-09 9.46 9.46 9.46 9.46 0 9.46 12-Nov-09 9.37 9.37 9.37 9.37 0 9.37 11-Nov-09 9.55 9.55 9.55 9.55 0 9.55 10-Nov-09 9.49 9.49 9.49 9.49 0 9.49 9-Nov-09 9.52 9.52 9.52 9.52 0 9.52 6-Nov-09 9.30 9.30 9.30 9.30 0 9.30 5-Nov-09 9.30 9.30 9.30 9.30 0 9.30 4-Nov-09 9.17 9.17 9.17 9.17 0 9.17 3-Nov-09 9.17 9.17 9.17 9.17 0 9.17 2-Nov-09 9.03 9.03 9.03 9.03 0 9.03 30-Oct-09 8.98 8.98 8.98 8.98 0 8.98 29-Oct-09 9.25 9.25 9.25 9.25 0 9.25 28-Oct-09 9.01 9.01 9.01 9.01 0 9.01 27-Oct-09 9.36 9.36 9.36 9.36 0 9.36 26-Oct-09 9.48 9.48 9.48 9.48 0 9.48 23-Oct-09 9.64 9.64 9.64 9.64 0 9.64 22-Oct-09 9.76 9.76 9.76 9.76 0 9.76 21-Oct-09 9.67 9.67 9.67 9.67 0 9.67 20-Oct-09 9.78 9.78 9.78 9.78 0 9.78 19-Oct-09 9.89 9.89 9.89 9.89 0 9.89 16-Oct-09 9.80 9.80 9.80 9.80 0 9.80 15-Oct-09 9.89 9.89 9.89 9.89 0 9.89 14-Oct-09 9.88 9.88 9.88 9.88 0 9.88 13-Oct-09 9.74 9.74 9.74 9.74 0 9.74 12-Oct-09 9.76 9.76 9.76 9.76 0 9.76 9-Oct-09 9.71 9.71 9.71 9.71 0 9.71 8-Oct-09 9.70 9.70 9.70 9.70 0 9.70 7-Oct-09 9.54 9.54 9.54 9.54 0 9.54 6-Oct-09 9.52 9.52 9.52 9.52 0 9.52 5-Oct-09 9.33 9.33 9.33 9.33 0 9.33 2-Oct-09 9.13 9.13 9.13 9.13 0 9.13 1-Oct-09 9.20 9.20 9.20 9.20 0 9.20 30-Sep-09 9.50 9.50 9.50 9.50 0 9.50 29-Sep-09 9.51 9.51 9.51 9.51 0 9.51 28-Sep-09 9.47 9.47 9.47 9.47 0 9.47 25-Sep-09 9.30 9.30 9.30 9.30 0 9.30 24-Sep-09 9.35 9.35 9.35 9.35 0 9.35 23-Sep-09 9.50 9.50 9.50 9.50 0 9.50 22-Sep-09 9.59 9.59 9.59 9.59 0 9.59 21-Sep-09 9.52 9.52 9.52 9.52 0 9.52 18-Sep-09 9.60 9.60 9.60 9.60 0 9.60 17-Sep-09 9.57 9.57 9.57 9.57 0 9.57 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions