Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 9:54AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Royce Micro-Cap Consult (RYMCX)

On Dec 24: 12.49   0.05 (0.40%)

MORE ON RYMCX

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* 24-Dec-09 12.49 12.49 12.49 12.49 0 12.49 23-Dec-09 12.44 12.44 12.44 12.44 0 12.44 22-Dec-09 12.25 12.25 12.25 12.25 0 12.25 21-Dec-09 12.20 12.20 12.20 12.20 0 12.20 18-Dec-09 12.17 12.17 12.17 12.17 0 12.17 17-Dec-09 12.01 12.01 12.01 12.01 0 12.01 16-Dec-09 12.18 12.18 12.18 12.18 0 12.18 15-Dec-09 12.11 12.11 12.11 12.11 0 12.11 14-Dec-09 12.17 12.17 12.17 12.17 0 12.17 11-Dec-09 12.02 12.02 12.02 12.02 0 12.02 10-Dec-09 12.01 12.01 12.01 12.01 0 12.01 9-Dec-09 12.01 12.01 12.01 12.01 0 12.01 8-Dec-09 12.04 12.04 12.04 12.04 0 12.04 7-Dec-09 12.19 12.19 12.19 12.19 0 12.19 4-Dec-09 12.21 12.21 12.21 12.21 0 12.21 3-Dec-09 12.11 12.11 12.11 12.11 0 12.11 2-Dec-09 12.23 12.23 12.23 12.23 0 12.23 1-Dec-09 12.14 12.14 12.14 12.14 0 12.14 30-Nov-09 11.92 11.92 11.92 11.92 0 11.92 27-Nov-09 11.86 11.86 11.86 11.86 0 11.86 25-Nov-09 12.17 12.17 12.17 12.17 0 12.17 24-Nov-09 12.12 12.12 12.12 12.12 0 12.12 23-Nov-09 12.15 12.15 12.15 12.15 0 12.15 20-Nov-09 11.94 11.94 11.94 11.94 0 11.94 19-Nov-09 11.96 11.96 11.96 11.96 0 11.96 18-Nov-09 12.17 12.17 12.17 12.17 0 12.17 17-Nov-09 12.19 12.19 12.19 12.19 0 12.19 16-Nov-09 12.20 12.20 12.20 12.20 0 12.20 13-Nov-09 11.93 11.93 11.93 11.93 0 11.93 12-Nov-09 11.82 11.82 11.82 11.82 0 11.82 11-Nov-09 12.04 12.04 12.04 12.04 0 12.04 10-Nov-09 11.93 11.93 11.93 11.93 0 11.93 9-Nov-09 12.05 12.05 12.05 12.05 0 12.05 6-Nov-09 11.82 11.82 11.82 11.82 0 11.82 5-Nov-09 11.82 11.82 11.82 11.82 0 11.82 4-Nov-09 11.57 11.57 11.57 11.57 0 11.57 3-Nov-09 11.54 11.54 11.54 11.54 0 11.54 2-Nov-09 11.36 11.36 11.36 11.36 0 11.36 30-Oct-09 11.36 11.36 11.36 11.36 0 11.36 29-Oct-09 11.66 11.66 11.66 11.66 0 11.66 28-Oct-09 11.38 11.38 11.38 11.38 0 11.38 27-Oct-09 11.75 11.75 11.75 11.75 0 11.75 26-Oct-09 11.86 11.86 11.86 11.86 0 11.86 23-Oct-09 12.04 12.04 12.04 12.04 0 12.04 22-Oct-09 12.18 12.18 12.18 12.18 0 12.18 21-Oct-09 12.14 12.14 12.14 12.14 0 12.14 20-Oct-09 12.20 12.20 12.20 12.20 0 12.20 19-Oct-09 12.33 12.33 12.33 12.33 0 12.33 16-Oct-09 12.24 12.24 12.24 12.24 0 12.24 15-Oct-09 12.33 12.33 12.33 12.33 0 12.33 14-Oct-09 12.36 12.36 12.36 12.36 0 12.36 13-Oct-09 12.16 12.16 12.16 12.16 0 12.16 12-Oct-09 12.16 12.16 12.16 12.16 0 12.16 9-Oct-09 12.11 12.11 12.11 12.11 0 12.11 8-Oct-09 12.04 12.04 12.04 12.04 0 12.04 7-Oct-09 11.86 11.86 11.86 11.86 0 11.86 6-Oct-09 11.84 11.84 11.84 11.84 0 11.84 5-Oct-09 11.58 11.58 11.58 11.58 0 11.58 2-Oct-09 11.40 11.40 11.40 11.40 0 11.40 1-Oct-09 11.51 11.51 11.51 11.51 0 11.51 30-Sep-09 11.81 11.81 11.81 11.81 0 11.81 29-Sep-09 11.81 11.81 11.81 11.81 0 11.81 28-Sep-09 11.81 11.81 11.81 11.81 0 11.81 25-Sep-09 11.64 11.64 11.64 11.64 0 11.64 24-Sep-09 11.65 11.65 11.65 11.65 0 11.65 23-Sep-09 11.87 11.87 11.87 11.87 0 11.87 * 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