Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 7:02PM ET - U.S. Markets Closed. Dow Up 0.34% Nasdaq Up 0.29%
Royce Special Equity Invmt (RYSEX)On Nov 30: 16.66  Down 0.01 (0.06%)  
MORE ON RYSEX
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*
27-Nov-0916.6716.6716.6716.67016.67
25-Nov-0916.9816.9816.9816.98016.98
24-Nov-0916.9916.9916.9916.99016.99
23-Nov-0917.0517.0517.0517.05017.05
20-Nov-0916.8916.8916.8916.89016.89
19-Nov-0916.9216.9216.9216.92016.92
18-Nov-0917.1717.1717.1717.17017.17
17-Nov-0917.2117.2117.2117.21017.21
16-Nov-0917.2717.2717.2717.27017.27
13-Nov-0916.9516.9516.9516.95016.95
12-Nov-0916.7916.7916.7916.79016.79
11-Nov-0917.0717.0717.0717.07017.07
10-Nov-0916.9916.9916.9916.99016.99
9-Nov-0917.0517.0517.0517.05017.05
6-Nov-0916.8216.8216.8216.82016.82
5-Nov-0916.8316.8316.8316.83016.83
4-Nov-0916.4216.4216.4216.42016.42
3-Nov-0916.5416.5416.5416.54016.54
2-Nov-0916.4216.4216.4216.42016.42
30-Oct-0916.3916.3916.3916.39016.39
29-Oct-0916.6516.6516.6516.65016.65
28-Oct-0916.5516.5516.5516.55016.55
27-Oct-0916.8916.8916.8916.89016.89
26-Oct-0917.0217.0217.0217.02017.02
23-Oct-0917.0817.0817.0817.08017.08
22-Oct-0917.3017.3017.3017.30017.30
21-Oct-0917.0517.0517.0517.05017.05
20-Oct-0917.2117.2117.2117.21017.21
19-Oct-0917.3417.3417.3417.34017.34
16-Oct-0917.2017.2017.2017.20017.20
15-Oct-0917.2917.2917.2917.29017.29
14-Oct-0917.3217.3217.3217.32017.32
13-Oct-0917.0717.0717.0717.07017.07
12-Oct-0917.1417.1417.1417.14017.14
9-Oct-0917.1317.1317.1317.13017.13
8-Oct-0917.0317.0317.0317.03017.03
7-Oct-0916.8916.8916.8916.89016.89
6-Oct-0916.8516.8516.8516.85016.85
5-Oct-0916.5816.5816.5816.58016.58
2-Oct-0916.4016.4016.4016.40016.40
1-Oct-0916.4916.4916.4916.49016.49
30-Sep-0916.8816.8816.8816.88016.88
29-Sep-0917.0017.0017.0017.00017.00
28-Sep-0916.9816.9816.9816.98016.98
25-Sep-0916.7516.7516.7516.75016.75
24-Sep-0916.8016.8016.8016.80016.80
23-Sep-0916.9016.9016.9016.90016.90
22-Sep-0916.9816.9816.9816.98016.98
21-Sep-0916.9316.9316.9316.93016.93
18-Sep-0916.9416.9416.9416.94016.94
17-Sep-0916.9216.9216.9216.92016.92
16-Sep-0916.9016.9016.9016.90016.90
15-Sep-0916.6416.6416.6416.64016.64
14-Sep-0916.5816.5816.5816.58016.58
11-Sep-0916.4816.4816.4816.48016.48
10-Sep-0916.5216.5216.5216.52016.52
9-Sep-0916.3416.3416.3416.34016.34
8-Sep-0916.1716.1716.1716.17016.17
4-Sep-0916.0716.0716.0716.07016.07
3-Sep-0915.9315.9315.9315.93015.93
2-Sep-0915.8115.8115.8115.81015.81
1-Sep-0915.7915.7915.7915.79015.79
31-Aug-0916.0716.0716.0716.07016.07
28-Aug-0916.2416.2416.2416.24016.24
27-Aug-0916.3216.3216.3216.32016.32
26-Aug-0916.3316.3316.3316.33016.33
* 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