Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 5:52PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Royce Value Svc (RYVFX)

On Dec 1: 9.82   0.19 (1.97%)

MORE ON RYVFX

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* 30-Nov-09 9.63 9.63 9.63 9.63 0 9.63 27-Nov-09 9.61 9.61 9.61 9.61 0 9.61 25-Nov-09 9.86 9.86 9.86 9.86 0 9.86 24-Nov-09 9.77 9.77 9.77 9.77 0 9.77 23-Nov-09 9.78 9.78 9.78 9.78 0 9.78 20-Nov-09 9.68 9.68 9.68 9.68 0 9.68 19-Nov-09 9.72 9.72 9.72 9.72 0 9.72 18-Nov-09 9.89 9.89 9.89 9.89 0 9.89 17-Nov-09 9.92 9.92 9.92 9.92 0 9.92 16-Nov-09 9.92 9.92 9.92 9.92 0 9.92 13-Nov-09 9.73 9.73 9.73 9.73 0 9.73 12-Nov-09 9.63 9.63 9.63 9.63 0 9.63 11-Nov-09 9.82 9.82 9.82 9.82 0 9.82 10-Nov-09 9.76 9.76 9.76 9.76 0 9.76 9-Nov-09 9.79 9.79 9.79 9.79 0 9.79 6-Nov-09 9.57 9.57 9.57 9.57 0 9.57 5-Nov-09 9.56 9.56 9.56 9.56 0 9.56 4-Nov-09 9.43 9.43 9.43 9.43 0 9.43 3-Nov-09 9.42 9.42 9.42 9.42 0 9.42 2-Nov-09 9.29 9.29 9.29 9.29 0 9.29 30-Oct-09 9.23 9.23 9.23 9.23 0 9.23 29-Oct-09 9.51 9.51 9.51 9.51 0 9.51 28-Oct-09 9.27 9.27 9.27 9.27 0 9.27 27-Oct-09 9.62 9.62 9.62 9.62 0 9.62 26-Oct-09 9.75 9.75 9.75 9.75 0 9.75 23-Oct-09 9.91 9.91 9.91 9.91 0 9.91 22-Oct-09 10.03 10.03 10.03 10.03 0 10.03 21-Oct-09 9.94 9.94 9.94 9.94 0 9.94 20-Oct-09 10.05 10.05 10.05 10.05 0 10.05 19-Oct-09 10.16 10.16 10.16 10.16 0 10.16 16-Oct-09 10.07 10.07 10.07 10.07 0 10.07 15-Oct-09 10.16 10.16 10.16 10.16 0 10.16 14-Oct-09 10.15 10.15 10.15 10.15 0 10.15 13-Oct-09 10.00 10.00 10.00 10.00 0 10.00 12-Oct-09 10.02 10.02 10.02 10.02 0 10.02 9-Oct-09 9.97 9.97 9.97 9.97 0 9.97 8-Oct-09 9.97 9.97 9.97 9.97 0 9.97 7-Oct-09 9.80 9.80 9.80 9.80 0 9.80 6-Oct-09 9.78 9.78 9.78 9.78 0 9.78 5-Oct-09 9.59 9.59 9.59 9.59 0 9.59 2-Oct-09 9.38 9.38 9.38 9.38 0 9.38 1-Oct-09 9.45 9.45 9.45 9.45 0 9.45 30-Sep-09 9.75 9.75 9.75 9.75 0 9.75 29-Sep-09 9.77 9.77 9.77 9.77 0 9.77 28-Sep-09 9.73 9.73 9.73 9.73 0 9.73 25-Sep-09 9.56 9.56 9.56 9.56 0 9.56 24-Sep-09 9.60 9.60 9.60 9.60 0 9.60 23-Sep-09 9.76 9.76 9.76 9.76 0 9.76 22-Sep-09 9.85 9.85 9.85 9.85 0 9.85 21-Sep-09 9.77 9.77 9.77 9.77 0 9.77 18-Sep-09 9.86 9.86 9.86 9.86 0 9.86 17-Sep-09 9.83 9.83 9.83 9.83 0 9.83 16-Sep-09 9.88 9.88 9.88 9.88 0 9.88 15-Sep-09 9.74 9.74 9.74 9.74 0 9.74 14-Sep-09 9.65 9.65 9.65 9.65 0 9.65 11-Sep-09 9.61 9.61 9.61 9.61 0 9.61 10-Sep-09 9.60 9.60 9.60 9.60 0 9.60 9-Sep-09 9.47 9.47 9.47 9.47 0 9.47 8-Sep-09 9.39 9.39 9.39 9.39 0 9.39 4-Sep-09 9.25 9.25 9.25 9.25 0 9.25 3-Sep-09 9.11 9.11 9.11 9.11 0 9.11 2-Sep-09 8.95 8.95 8.95 8.95 0 8.95 1-Sep-09 8.88 8.88 8.88 8.88 0 8.88 31-Aug-09 9.05 9.05 9.05 9.05 0 9.05 28-Aug-09 9.18 9.18 9.18 9.18 0 9.18 27-Aug-09 9.15 9.15 9.15 9.15 0 9.15 * 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