Royce Small-Cap Fund Institutional Class (RPMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.12
-0.04 (-0.44%)
Jul 31, 2025, 9:30 AM EDT
Arcadium Lithium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.32% |
Jul 31, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.44% |
Jul 30, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.87% |
Jul 29, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.32% |
Jul 28, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.11% |
Jul 25, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.76% |
Jul 24, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.18% |
Jul 23, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.19% |
Jul 22, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.99% |
Jul 21, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.55% |
Jul 18, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.76% |
Jul 17, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.09% |
Jul 16, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.55% |
Jul 15, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.84% |
Jul 14, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.11% |
Jul 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.07% |
Jul 10, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.64% |
Jul 9, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.87% |
Jul 8, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.65% |
Jul 7, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.40% |
Jul 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.76% |
Jul 2, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.21% |
Jul 1, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.45% |
Jun 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Jun 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Jun 26, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.58% |
Jun 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% |
Jun 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% |
Jun 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.38% |
Jun 20, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% |
Jun 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.12% |
Jun 17, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.25% |
Jun 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% |
Jun 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.92% |
Jun 12, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Jun 11, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.22% |
Jun 10, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.45% |
Jun 9, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.68% |
Jun 6, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.03% |
Jun 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Jun 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Jun 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.52% |
Jun 2, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.12% |
May 30, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.46% |
May 29, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.23% |
May 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.26% |
May 27, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.47% |
May 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.35% |
May 22, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
May 21, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.63% |