Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 12:08AM ET - U.S. Markets open in 9 hours and 22 minutes. Dow  1.00% Nasdaq  0.76%

Royce Low Priced Stock Svc (RYLPX)

On Dec 8: 13.43   0.19 (1.40%)

MORE ON RYLPX

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* 8-Dec-09 13.43 13.43 13.43 13.43 0 13.43 7-Dec-09 13.62 13.62 13.62 13.62 0 13.62 4-Dec-09 13.60 13.60 13.60 13.60 0 13.60 3-Dec-09 13.52 13.52 13.52 13.52 0 13.52 2-Dec-09 13.70 13.70 13.70 13.70 0 13.70 1-Dec-09 13.56 13.56 13.56 13.56 0 13.56 30-Nov-09 13.25 13.25 13.25 13.25 0 13.25 27-Nov-09 13.20 13.20 13.20 13.20 0 13.20 25-Nov-09 13.58 13.58 13.58 13.58 0 13.58 24-Nov-09 13.45 13.45 13.45 13.45 0 13.45 23-Nov-09 13.51 13.51 13.51 13.51 0 13.51 20-Nov-09 13.28 13.28 13.28 13.28 0 13.28 19-Nov-09 13.33 13.33 13.33 13.33 0 13.33 18-Nov-09 13.58 13.58 13.58 13.58 0 13.58 17-Nov-09 13.63 13.63 13.63 13.63 0 13.63 16-Nov-09 13.63 13.63 13.63 13.63 0 13.63 13-Nov-09 13.28 13.28 13.28 13.28 0 13.28 12-Nov-09 13.14 13.14 13.14 13.14 0 13.14 11-Nov-09 13.43 13.43 13.43 13.43 0 13.43 10-Nov-09 13.34 13.34 13.34 13.34 0 13.34 9-Nov-09 13.42 13.42 13.42 13.42 0 13.42 6-Nov-09 13.13 13.13 13.13 13.13 0 13.13 5-Nov-09 13.11 13.11 13.11 13.11 0 13.11 4-Nov-09 12.85 12.85 12.85 12.85 0 12.85 3-Nov-09 12.85 12.85 12.85 12.85 0 12.85 2-Nov-09 12.57 12.57 12.57 12.57 0 12.57 30-Oct-09 12.55 12.55 12.55 12.55 0 12.55 29-Oct-09 12.98 12.98 12.98 12.98 0 12.98 28-Oct-09 12.58 12.58 12.58 12.58 0 12.58 27-Oct-09 13.09 13.09 13.09 13.09 0 13.09 26-Oct-09 13.30 13.30 13.30 13.30 0 13.30 23-Oct-09 13.55 13.55 13.55 13.55 0 13.55 22-Oct-09 13.75 13.75 13.75 13.75 0 13.75 21-Oct-09 13.61 13.61 13.61 13.61 0 13.61 20-Oct-09 13.76 13.76 13.76 13.76 0 13.76 19-Oct-09 13.93 13.93 13.93 13.93 0 13.93 16-Oct-09 13.76 13.76 13.76 13.76 0 13.76 15-Oct-09 13.84 13.84 13.84 13.84 0 13.84 14-Oct-09 13.90 13.90 13.90 13.90 0 13.90 13-Oct-09 13.66 13.66 13.66 13.66 0 13.66 12-Oct-09 13.67 13.67 13.67 13.67 0 13.67 9-Oct-09 13.65 13.65 13.65 13.65 0 13.65 8-Oct-09 13.57 13.57 13.57 13.57 0 13.57 7-Oct-09 13.34 13.34 13.34 13.34 0 13.34 6-Oct-09 13.31 13.31 13.31 13.31 0 13.31 5-Oct-09 13.00 13.00 13.00 13.00 0 13.00 2-Oct-09 12.68 12.68 12.68 12.68 0 12.68 1-Oct-09 12.74 12.74 12.74 12.74 0 12.74 30-Sep-09 13.25 13.25 13.25 13.25 0 13.25 29-Sep-09 13.25 13.25 13.25 13.25 0 13.25 28-Sep-09 13.23 13.23 13.23 13.23 0 13.23 25-Sep-09 12.97 12.97 12.97 12.97 0 12.97 24-Sep-09 13.02 13.02 13.02 13.02 0 13.02 23-Sep-09 13.32 13.32 13.32 13.32 0 13.32 22-Sep-09 13.44 13.44 13.44 13.44 0 13.44 21-Sep-09 13.32 13.32 13.32 13.32 0 13.32 18-Sep-09 13.29 13.29 13.29 13.29 0 13.29 17-Sep-09 13.26 13.26 13.26 13.26 0 13.26 16-Sep-09 13.35 13.35 13.35 13.35 0 13.35 15-Sep-09 13.16 13.16 13.16 13.16 0 13.16 14-Sep-09 13.00 13.00 13.00 13.00 0 13.00 11-Sep-09 12.96 12.96 12.96 12.96 0 12.96 10-Sep-09 12.99 12.99 12.99 12.99 0 12.99 9-Sep-09 12.79 12.79 12.79 12.79 0 12.79 8-Sep-09 12.65 12.65 12.65 12.65 0 12.65 4-Sep-09 12.47 12.47 12.47 12.47 0 12.47 * 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