Royce Small-Cap Special Equity Fund Institutional Class (RSEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.64
-0.03 (-0.20%)
Jul 28, 2025, 4:00 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.41% |
| Jul 31, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.67% |
| Jul 30, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.03% |
| Jul 29, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.55% |
| Jul 28, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.20% |
| Jul 25, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.41% |
| Jul 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.88% |
| Jul 23, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.36% |
| Jul 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.10% |
| Jul 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.14% |
| Jul 18, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.02% |
| Jul 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.55% |
| Jul 16, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.62% |
| Jul 15, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.96% |
| Jul 14, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.07% |
| Jul 11, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.74% |
| Jul 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.74% |
| Jul 9, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Jul 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.82% |
| Jul 7, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.29% |
| Jul 3, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.34% |
| Jul 2, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.59% |
| Jul 1, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 2.48% |
| Jun 30, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.35% |
| Jun 27, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |
| Jun 26, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.29% |
| Jun 25, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.78% |
| Jun 24, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% |
| Jun 23, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.52% |
| Jun 20, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.29% |
| Jun 18, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.29% |
| Jun 17, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.00% |
| Jun 16, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.31% |
| Jun 13, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.99% |
| Jun 12, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.43% |
| Jun 11, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.49% |
| Jun 10, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.78% |
| Jun 9, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.15% |
| Jun 6, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.16% |
| Jun 5, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.15% |
| Jun 4, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.65% |
| Jun 3, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.32% |
| Jun 2, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.80% |
| May 30, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.65% |
| May 29, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.43% |
| May 28, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.07% |
| May 27, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 2.49% |
| May 23, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.58% |
| May 22, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.15% |
| May 21, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.72% |