Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 6:31AM ET - U.S. Markets open in 2 hours and 59 minutes. Dow  0.18% Nasdaq  0.00%

Royce Total Return Svc (RYTFX)

On Dec 2: 10.49   0.06 (0.58%)

MORE ON RYTFX

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* 2-Dec-09 10.49 10.49 10.49 10.49 0 10.49 1-Dec-09 10.43 10.43 10.43 10.43 0 10.43 30-Nov-09 10.30 10.30 10.30 10.30 0 10.30 27-Nov-09 10.26 10.26 10.26 10.26 0 10.26 25-Nov-09 10.49 10.49 10.49 10.49 0 10.49 24-Nov-09 10.46 10.46 10.46 10.46 0 10.46 23-Nov-09 10.49 10.49 10.49 10.49 0 10.49 20-Nov-09 10.36 10.36 10.36 10.36 0 10.36 19-Nov-09 10.38 10.38 10.38 10.38 0 10.38 18-Nov-09 10.55 10.55 10.55 10.55 0 10.55 17-Nov-09 10.58 10.58 10.58 10.58 0 10.58 16-Nov-09 10.60 10.60 10.60 10.60 0 10.60 13-Nov-09 10.39 10.39 10.39 10.39 0 10.39 12-Nov-09 10.32 10.32 10.32 10.32 0 10.32 11-Nov-09 10.49 10.49 10.49 10.49 0 10.49 10-Nov-09 10.43 10.43 10.43 10.43 0 10.43 9-Nov-09 10.47 10.47 10.47 10.47 0 10.47 6-Nov-09 10.27 10.27 10.27 10.27 0 10.27 5-Nov-09 10.28 10.28 10.28 10.28 0 10.28 4-Nov-09 10.06 10.06 10.06 10.06 0 10.06 3-Nov-09 10.12 10.12 10.12 10.12 0 10.12 2-Nov-09 10.01 10.01 10.01 10.01 0 10.01 30-Oct-09 9.99 9.99 9.99 9.99 0 9.99 29-Oct-09 10.24 10.24 10.24 10.24 0 10.24 28-Oct-09 10.08 10.08 10.08 10.08 0 10.08 27-Oct-09 10.35 10.35 10.35 10.35 0 10.35 26-Oct-09 10.43 10.43 10.43 10.43 0 10.43 23-Oct-09 10.55 10.55 10.55 10.55 0 10.55 22-Oct-09 10.71 10.71 10.71 10.71 0 10.71 21-Oct-09 10.55 10.55 10.55 10.55 0 10.55 20-Oct-09 10.64 10.64 10.64 10.64 0 10.64 19-Oct-09 10.75 10.75 10.75 10.75 0 10.75 16-Oct-09 10.65 10.65 10.65 10.65 0 10.65 15-Oct-09 10.73 10.73 10.73 10.73 0 10.73 14-Oct-09 10.71 10.71 10.71 10.71 0 10.71 13-Oct-09 10.55 10.55 10.55 10.55 0 10.55 12-Oct-09 10.59 10.59 10.59 10.59 0 10.59 9-Oct-09 10.56 10.56 10.56 10.56 0 10.56 8-Oct-09 10.49 10.49 10.49 10.49 0 10.49 7-Oct-09 10.38 10.38 10.38 10.38 0 10.38 6-Oct-09 10.36 10.36 10.36 10.36 0 10.36 5-Oct-09 10.21 10.21 10.21 10.21 0 10.21 2-Oct-09 10.03 10.03 10.03 10.03 0 10.03 1-Oct-09 10.09 10.09 10.09 10.09 0 10.09 30-Sep-09 10.37 10.37 10.37 10.37 0 10.37 29-Sep-09 10.44 10.44 10.44 10.44 0 10.44 28-Sep-09 10.44 10.44 10.44 10.44 0 10.44 25-Sep-09 10.21 10.21 10.21 10.21 0 10.21 24-Sep-09 10.27 10.27 10.27 10.27 0 10.27 23-Sep-09 10.41 10.41 10.41 10.41 0 10.41 22-Sep-09 10.50 10.50 10.50 10.50 0 10.50 21-Sep-09 10.43 10.43 10.43 10.43 0 10.43 18-Sep-09 10.49 10.49 10.49 10.49 0 10.49 17-Sep-09 10.47 10.47 10.47 10.47 0 10.47 16-Sep-09 10.49 10.49 10.49 10.49 0 10.49 15-Sep-09 10.32 10.32 10.32 10.32 0 10.32 14-Sep-09 10.25 10.25 10.25 10.25 0 10.25 11-Sep-09 10.17 10.17 10.17 10.17 0 10.17 10-Sep-09 10.17 10.17 10.17 10.17 0 10.17 9-Sep-09 10.07 10.07 10.07 10.07 0 10.07 9-Sep-09 $ 0.025 Dividend 8-Sep-09 9.99 9.99 9.99 9.99 0 9.96 4-Sep-09 9.89 9.89 9.89 9.89 0 9.87 3-Sep-09 9.79 9.79 9.79 9.79 0 9.77 2-Sep-09 9.68 9.68 9.68 9.68 0 9.66 1-Sep-09 9.73 9.73 9.73 9.73 0 9.71 31-Aug-09 9.93 9.93 9.93 9.93 0 9.91 * 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