Royce Micro-Cap Fund Consultant Class (RYMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.75
+0.16 (1.86%)
At close: Feb 2, 2026
RYMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% |
| Feb 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.86% |
| Jan 30, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.49% |
| Jan 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.16% |
| Jan 28, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.69% |
| Jan 27, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.58% |
| Jan 26, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.46% |
| Jan 23, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -2.25% |
| Jan 22, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.91% |
| Jan 21, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.45% |
| Jan 20, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.61% |
| Jan 16, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Jan 15, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.63% |
| Jan 14, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.82% |
| Jan 13, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.24% |
| Jan 12, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.31% |
| Jan 9, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.72% |
| Jan 8, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.97% |
| Jan 7, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.84% |
| Jan 6, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.22% |
| Jan 5, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 2.75% |
| Jan 2, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.14% |
| Dec 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% |
| Dec 30, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.75% |
| Dec 29, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% |
| Dec 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.37% |
| Dec 24, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% |
| Dec 23, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Dec 22, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.13% |
| Dec 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.50% |
| Dec 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.02% |
| Dec 17, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.50% |
| Dec 16, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% |
| Dec 15, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.50% |
| Dec 12, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.71% |
| Dec 11, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -11.68% |
| Dec 10, 2025 | 8.07 | 8.07 | 8.07 | 9.25 | 8.07 | 1.54% |
| Dec 9, 2025 | 7.95 | 7.95 | 7.95 | 9.11 | 7.95 | 0.77% |
| Dec 8, 2025 | 7.89 | 7.89 | 7.89 | 9.04 | 7.89 | 0.11% |
| Dec 5, 2025 | 7.88 | 7.88 | 7.88 | 9.03 | 7.88 | -0.22% |
| Dec 4, 2025 | 7.90 | 7.90 | 7.90 | 9.05 | 7.89 | 0.44% |
| Dec 3, 2025 | 7.86 | 7.86 | 7.86 | 9.01 | 7.86 | 2.27% |
| Dec 2, 2025 | 7.69 | 7.69 | 7.69 | 8.81 | 7.69 | 0.34% |
| Dec 1, 2025 | 7.66 | 7.66 | 7.66 | 8.78 | 7.66 | -1.35% |
| Nov 28, 2025 | 7.76 | 7.76 | 7.76 | 8.90 | 7.76 | 0.56% |
| Nov 26, 2025 | 7.72 | 7.72 | 7.72 | 8.85 | 7.72 | 1.03% |
| Nov 25, 2025 | 7.64 | 7.64 | 7.64 | 8.76 | 7.64 | 2.46% |
| Nov 24, 2025 | 7.46 | 7.46 | 7.46 | 8.55 | 7.46 | 1.66% |
| Nov 21, 2025 | 7.34 | 7.34 | 7.34 | 8.41 | 7.34 | 2.94% |
| Nov 20, 2025 | 7.13 | 7.13 | 7.13 | 8.17 | 7.13 | -2.04% |