Royce Small-Cap Total Return Fund Investment Class (RYTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.51
-0.06 (-0.79%)
Jul 29, 2025, 9:30 AM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.08% |
| Jul 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.07% |
| Jul 29, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.79% |
| Jul 28, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Jul 25, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.66% |
| Jul 24, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.96% |
| Jul 23, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.32% |
| Jul 22, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.34% |
| Jul 21, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.27% |
| Jul 18, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.53% |
| Jul 17, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.07% |
| Jul 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.54% |
| Jul 15, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.98% |
| Jul 14, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.13% |
| Jul 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.05% |
| Jul 10, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.39% |
| Jul 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.53% |
| Jul 8, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.93% |
| Jul 7, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.19% |
| Jul 3, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.80% |
| Jul 2, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.80% |
| Jul 1, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.33% |
| Jun 30, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.14% |
| Jun 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.14% |
| Jun 26, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.39% |
| Jun 25, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.83% |
| Jun 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.83% |
| Jun 23, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.55% |
| Jun 20, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% |
| Jun 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% |
| Jun 17, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.12% |
| Jun 16, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.27% |
| Jun 13, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.08% |
| Jun 12, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% |
| Jun 11, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.22 | -0.69% |
| Jun 10, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.27 | 0.69% |
| Jun 9, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.22 | 0.42% |
| Jun 6, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.19 | 1.55% |
| Jun 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | -0.14% |
| Jun 4, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.09 | -0.56% |
| Jun 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | 1.56% |
| Jun 2, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.02 | -0.56% |
| May 30, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.06 | -0.56% |
| May 29, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.10 | 0.42% |
| May 28, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.07 | -1.12% |
| May 27, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.15 | 2.28% |
| May 23, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.99 | -0.57% |
| May 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | 1.15% |
| May 21, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.95 | -2.92% |
| May 20, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.16 | -0.42% |