Royce Micro-Cap Consult (RYMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.01
+0.20 (2.27%)
Dec 3, 2025, 9:30 AM EST
RYMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.22% |
| Dec 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.44% |
| Dec 3, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.27% |
| Dec 2, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.34% |
| Dec 1, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.35% |
| Nov 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% |
| Nov 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.03% |
| Nov 25, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.46% |
| Nov 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.66% |
| Nov 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2.94% |
| Nov 20, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -2.04% |
| Nov 19, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.24% |
| Nov 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.12% |
| Nov 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.58% |
| Nov 14, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.12% |
| Nov 13, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.73% |
| Nov 12, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% |
| Nov 11, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.23% |
| Nov 10, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.27% |
| Nov 7, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.12% |
| Nov 6, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -3.02% |
| Nov 5, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.17% |
| Nov 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.67% |
| Nov 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% |
| Oct 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.10% |
| Oct 29, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.30% |
| Oct 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.43% |
| Oct 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% |
| Oct 24, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.75% |
| Oct 23, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.44% |
| Oct 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.21% |
| Oct 21, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.11% |
| Oct 20, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.82% |
| Oct 17, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.11% |
| Oct 16, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.97% |
| Oct 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.55% |
| Oct 14, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.27% |
| Oct 13, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2.68% |
| Oct 10, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.03% |
| Oct 9, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.78% |
| Oct 8, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.01% |
| Oct 7, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.87% |
| Oct 6, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.00% |
| Oct 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% |
| Oct 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Oct 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% |
| Sep 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.11% |
| Sep 29, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.11% |
| Sep 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.79% |