Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Micro-Cap Trust, Inc. (NY: RMT )

9.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.919 1.942 1.895 1.895 251,180 -0.02(-1.11%)
Jan 28, 2010 1.934 1.942 1.911 1.916 330,480 -0.02(-0.96%)
Jan 27, 2010 1.865 1.942 1.836 1.934 204,407 -0.01(-0.27%)
Jan 26, 2010 1.940 1.966 1.921 1.940 305,718 -0.02(-1.22%)
Jan 25, 2010 2.033 2.033 1.932 1.964 273,465 -0.06(-3.15%)
Jan 22, 2010 2.004 2.028 1.958 2.028 484,256 +0.01(+0.53%)
Jan 21, 2010 2.060 2.060 2.017 2.017 340,995 -0.05(-2.20%)
Jan 20, 2010 2.044 2.062 2.025 2.062 148,706 -0.01(-0.26%)
Jan 19, 2010 2.033 2.070 2.033 2.068 368,869 +0.02(+0.78%)
Jan 15, 2010 2.065 2.052 2.052 2.052 160,625 -0.02(-1.03%)
Jan 14, 2010 2.041 2.073 2.041 2.073 204,801 +0.02(+0.91%)
Jan 13, 2010 2.025 2.054 2.017 2.054 268,778 +0.02(+0.91%)
Jan 12, 2010 2.046 2.046 2.006 2.036 382,811 -0.01(-0.39%)
Jan 11, 2010 2.057 2.057 2.025 2.044 397,076 +0.00(+0.13%)
Jan 08, 2010 2.052 2.052 2.025 2.041 448,968 +0.00(+0.13%)
Jan 07, 2010 2.004 2.038 1.996 2.038 239,021 +0.03(+1.46%)
Jan 06, 2010 2.014 2.025 2.009 2.009 297,341 -0.01(-0.66%)
Jan 05, 2010 2.014 2.036 2.009 2.022 206,111 +0.01(+0.66%)
Jan 04, 2010 1.993 2.028 1.990 2.009 286,630 +0.05(+2.31%)
Dec 31, 2009 1.961 1.964 1.964 1.964 267,584 -0.01(-0.35%)
Dec 30, 2009 1.977 1.985 1.958 1.971 316,365 -0.01(-0.32%)
Dec 29, 2009 1.972 1.996 1.958 1.977 243,813 +0.01(+0.27%)
Dec 28, 2009 1.969 1.977 1.966 1.972 232,960 -0.00(-0.13%)
Dec 24, 2009 1.961 1.980 1.961 1.974 135,368 +0.00(+0.20%)
Dec 23, 2009 1.958 1.972 1.945 1.970 389,559 +0.02(+1.02%)
Dec 22, 2009 1.942 1.961 1.942 1.951 315,175 +0.02(+0.83%)
Dec 21, 2009 1.937 1.961 1.934 1.934 301,454 +0.01(+0.28%)
Dec 18, 2009 1.916 1.932 1.911 1.929 149,907 +0.01(+0.70%)
Dec 17, 2009 1.911 1.929 1.900 1.916 312,173 -0.02(-1.10%)
Dec 16, 2009 1.932 1.942 1.919 1.937 515,665 +0.01(+0.55%)
Dec 15, 2009 1.924 1.945 1.911 1.926 308,735 +0.01(+0.28%)
Dec 14, 2009 1.903 1.926 1.887 1.921 245,686 +0.04(+1.98%)
Dec 11, 2009 1.895 1.903 1.884 1.884 238,574 +0.00(+0.00%)
Dec 10, 2009 1.887 1.903 1.879 1.884 315,115 +0.01(+0.28%)
Dec 09, 2009 1.871 1.882 1.857 1.879 262,488 +0.01(+0.28%)
Dec 08, 2009 1.879 1.892 1.860 1.873 206,366 -0.01(-0.71%)
Dec 07, 2009 1.884 1.908 1.884 1.887 325,841 +0.01(+0.57%)
Dec 04, 2009 1.892 1.897 1.868 1.876 408,023 +0.03(+1.88%)
Dec 03, 2009 1.863 1.881 1.841 1.841 417,709 -0.02(-1.14%)
Dec 02, 2009 1.844 1.879 1.844 1.863 322,696 +0.02(+1.01%)
Dec 01, 2009 1.836 1.860 1.836 1.844 301,064 +0.02(+0.87%)
Nov 30, 2009 1.825 1.831 1.788 1.828 359,115 -0.00(-0.15%)
Nov 27, 2009 1.817 1.839 1.815 1.831 184,479 -0.03(-1.72%)
Nov 25, 2009 1.863 1.865 1.850 1.863 222,455 +0.01(+0.72%)
Nov 24, 2009 1.849 1.865 1.839 1.849 268,350 +0.00(+0.14%)
Nov 23, 2009 1.852 1.879 1.844 1.847 330,799 +0.02(+1.17%)
Nov 20, 2009 1.825 1.839 1.815 1.825 258,656 -0.01(-0.72%)
Nov 19, 2009 1.849 1.852 1.839 1.839 318,665 -0.04(-2.13%)
Nov 18, 2009 1.836 1.888 1.836 1.879 218,833 -0.02(-0.84%)
Nov 17, 2009 1.895 1.900 1.881 1.895 214,979 -0.01(-0.28%)
Nov 16, 2009 1.844 1.932 1.844 1.900 761,062 +0.06(+3.18%)
Nov 13, 2009 1.839 1.852 1.831 1.841 175,934 +0.00(+0.00%)
Nov 12, 2009 1.860 1.884 1.839 1.841 114,566 -0.02(-1.29%)
Nov 11, 2009 1.892 1.892 1.863 1.865 261,718 +0.00(+0.00%)
Nov 10, 2009 1.865 1.881 1.849 1.865 151,810 -0.01(-0.57%)
Nov 09, 2009 1.855 1.892 1.855 1.876 207,721 +0.02(+1.29%)
Nov 06, 2009 1.847 1.852 1.828 1.852 174,609 +0.02(+1.02%)
Nov 05, 2009 1.801 1.839 1.801 1.833 253,432 +0.04(+2.08%)
Nov 04, 2009 1.820 1.839 1.796 1.796 269,780 -0.01(-0.74%)
Nov 03, 2009 1.759 1.820 1.759 1.809 391,251 +0.03(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.