Royce Small-Cap Special Equity Fund Investment Class (RYSEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.01
+0.06 (0.43%)
May 30, 2025, 8:09 AM EDT
RYSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| May 29, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.43% |
| May 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.13% |
| May 27, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 2.54% |
| May 23, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.58% |
| May 22, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.14% |
| May 21, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.70% |
| May 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.21% |
| May 19, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.56% |
| May 16, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.57% |
| May 15, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.36% |
| May 14, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.64% |
| May 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.78% |
| May 12, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 3.00% |
| May 9, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.51% |
| May 8, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 2.39% |
| May 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.22% |
| May 6, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.81% |
| May 5, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.22% |
| May 2, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 1.50% |
| May 1, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.60% |
| Apr 30, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.23% |
| Apr 29, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.15% |
| Apr 28, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% |
| Apr 25, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.08% |
| Apr 24, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.38% |
| Apr 23, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.31% |
| Apr 22, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 2.04% |
| Apr 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.85% |
| Apr 17, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.93% |
| Apr 16, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.69% |
| Apr 15, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.46% |
| Apr 14, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.54% |
| Apr 11, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.54% |
| Apr 10, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -3.23% |
| Apr 9, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 6.48% |
| Apr 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.73% |
| Apr 7, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.55% |
| Apr 4, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.97% |
| Apr 3, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -6.13% |
| Apr 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.86% |
| Apr 1, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.58% |
| Mar 31, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.36% |
| Mar 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.56% |
| Mar 27, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.07% |
| Mar 26, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.07% |
| Mar 25, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.77% |
| Mar 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.64% |
| Mar 21, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.48% |
| Mar 20, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.70% |