Canada markets closed

Royce Micro-Cap Svc (RMCFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
10.69-0.18 (-1.66%)
At close: 08:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202410.6910.6910.6910.6910.69-
Jun 13, 202410.8710.8710.8710.8710.87-
Jun 12, 202411.0111.0111.0111.0111.01-
Jun 11, 202410.8610.8610.8610.8610.86-
Jun 10, 202410.9110.9110.9110.9110.91-
Jun 07, 202410.8810.8810.8810.8810.88-
Jun 06, 202411.0011.0011.0011.0011.00-
Jun 05, 202411.1011.1011.1011.1011.10-
Jun 04, 202410.9110.9110.9110.9110.91-
Jun 03, 202411.1011.1011.1011.1011.10-
May 31, 202411.1411.1411.1411.1411.14-
May 30, 202411.0911.0911.0911.0911.09-
May 29, 202410.9910.9910.9910.9910.99-
May 28, 202411.1711.1711.1711.1711.17-
May 24, 202411.1611.1611.1611.1611.16-
May 23, 202410.9910.9910.9910.9910.99-
May 22, 202411.1211.1211.1211.1211.12-
May 21, 202411.1611.1611.1611.1611.16-
May 20, 202411.1611.1611.1611.1611.16-
May 17, 202411.1411.1411.1411.1411.14-
May 16, 202411.1611.1611.1611.1611.16-
May 15, 202411.1811.1811.1811.1811.18-
May 14, 202411.0311.0311.0311.0311.03-
May 13, 202410.9010.9010.9010.9010.90-
May 10, 202410.9310.9310.9310.9310.93-
May 09, 202410.9610.9610.9610.9610.96-
May 08, 202410.8610.8610.8610.8610.86-
May 07, 202410.8910.8910.8910.8910.89-
May 06, 202410.8810.8810.8810.8810.88-
May 03, 202410.7110.7110.7110.7110.71-
May 02, 202410.5610.5610.5610.5610.56-
May 01, 202410.3410.3410.3410.3410.34-
Apr 30, 202410.3010.3010.3010.3010.30-
Apr 29, 202410.5110.5110.5110.5110.51-
Apr 26, 202410.4510.4510.4510.4510.45-
Apr 25, 202410.3410.3410.3410.3410.34-
Apr 24, 202410.3910.3910.3910.3910.39-
Apr 23, 202410.4110.4110.4110.4110.41-
Apr 22, 202410.2310.2310.2310.2310.23-
Apr 19, 202410.1810.1810.1810.1810.18-
Apr 18, 202410.1810.1810.1810.1810.18-
Apr 17, 202410.2210.2210.2210.2210.22-
Apr 16, 202410.3810.3810.3810.3810.38-
Apr 15, 202410.4210.4210.4210.4210.42-
Apr 12, 202410.5510.5510.5510.5510.55-
Apr 11, 202410.7510.7510.7510.7510.75-
Apr 10, 202410.6910.6910.6910.6910.69-
Apr 09, 202410.9410.9410.9410.9410.94-
Apr 08, 202410.9410.9410.9410.9410.94-
Apr 05, 202410.9110.9110.9110.9110.91-
Apr 04, 202410.8410.8410.8410.8410.84-
Apr 03, 202411.0211.0211.0211.0211.02-
Apr 02, 202410.9310.9310.9310.9310.93-
Apr 01, 202411.0611.0611.0611.0611.06-
Mar 28, 202411.1211.1211.1211.1211.12-
Mar 27, 202411.0411.0411.0411.0411.04-
Mar 26, 202410.8210.8210.8210.8210.82-
Mar 25, 202410.8210.8210.8210.8210.82-
Mar 22, 202410.8710.8710.8710.8710.87-
Mar 21, 202410.9910.9910.9910.9910.99-
Mar 20, 202410.8610.8610.8610.8610.86-
Mar 19, 202410.6310.6310.6310.6310.63-
Mar 18, 202410.5210.5210.5210.5210.52-
Mar 15, 202410.6010.6010.6010.6010.60-
Mar 14, 202410.5410.5410.5410.5410.54-
Mar 13, 202410.6810.6810.6810.6810.68-
Mar 12, 202410.7310.7310.7310.7310.73-
Mar 11, 202410.7110.7110.7110.7110.71-
Mar 08, 202410.8110.8110.8110.8110.81-
Mar 07, 202410.8410.8410.8410.8410.84-
Mar 06, 202410.7810.7810.7810.7810.78-
Mar 05, 202410.7010.7010.7010.7010.70-
Mar 04, 202410.8610.8610.8610.8610.86-
Mar 01, 202410.9310.9310.9310.9310.93-
Feb 29, 202410.8310.8310.8310.8310.83-
Feb 28, 202410.6710.6710.6710.6710.67-
Feb 27, 202410.7510.7510.7510.7510.75-
Feb 26, 202410.6810.6810.6810.6810.68-
Feb 23, 202410.5510.5510.5510.5510.55-
Feb 22, 202410.5610.5610.5610.5610.56-
Feb 21, 202410.5510.5510.5510.5510.55-
Feb 20, 202410.6110.6110.6110.6110.61-
Feb 16, 202410.8110.8110.8110.8110.81-
Feb 15, 202410.9110.9110.9110.9110.91-
Feb 14, 202410.6910.6910.6910.6910.69-
Feb 13, 202410.3610.3610.3610.3610.36-
Feb 12, 202410.8110.8110.8110.8110.81-
Feb 09, 202410.6210.6210.6210.6210.62-
Feb 08, 202410.4610.4610.4610.4610.46-
Feb 07, 202410.2910.2910.2910.2910.29-
Feb 06, 202410.3310.3310.3310.3310.33-
Feb 05, 202410.2710.2710.2710.2710.27-
Feb 02, 202410.3710.3710.3710.3710.37-
Feb 01, 202410.3710.3710.3710.3710.37-
Jan 31, 202410.2110.2110.2110.2110.21-
Jan 30, 202410.4710.4710.4710.4710.47-
Jan 29, 202410.5310.5310.5310.5310.53-
Jan 26, 202410.4010.4010.4010.4010.40-
Jan 25, 202410.4310.4310.4310.4310.43-
Jan 24, 202410.3410.3410.3410.3410.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...