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 )

9.720 +0.150 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 1.915 1.939 1.891 1.891 251,596 -0.02(-1.11%)
Jan 28, 2010 1.931 1.939 1.907 1.913 331,027 -0.02(-0.96%)
Jan 27, 2010 1.862 1.939 1.833 1.931 204,746 -0.01(-0.27%)
Jan 26, 2010 1.937 1.963 1.918 1.937 306,224 -0.02(-1.22%)
Jan 25, 2010 2.030 2.030 1.929 1.961 273,918 -0.06(-3.15%)
Jan 22, 2010 2.000 2.024 1.955 2.024 485,059 +0.01(+0.53%)
Jan 21, 2010 2.056 2.056 2.014 2.014 341,560 -0.05(-2.20%)
Jan 20, 2010 2.040 2.059 2.022 2.059 148,952 -0.01(-0.26%)
Jan 19, 2010 2.030 2.067 2.030 2.064 369,480 +0.02(+0.78%)
Jan 15, 2010 2.062 2.048 2.048 2.048 160,891 -0.02(-1.03%)
Jan 14, 2010 2.038 2.070 2.038 2.070 205,140 +0.02(+0.91%)
Jan 13, 2010 2.022 2.051 2.014 2.051 269,223 +0.02(+0.92%)
Jan 12, 2010 2.043 2.043 2.003 2.032 383,445 -0.01(-0.39%)
Jan 11, 2010 2.054 2.054 2.022 2.040 397,733 +0.00(+0.13%)
Jan 08, 2010 2.048 2.048 2.022 2.038 449,711 +0.00(+0.13%)
Jan 07, 2010 2.000 2.035 1.992 2.035 239,416 +0.03(+1.46%)
Jan 06, 2010 2.011 2.022 2.006 2.006 297,834 -0.01(-0.66%)
Jan 05, 2010 2.011 2.032 2.006 2.019 206,452 +0.01(+0.66%)
Jan 04, 2010 1.990 2.024 1.987 2.006 287,105 +0.05(+2.31%)
Dec 31, 2009 1.958 1.961 1.961 1.961 268,027 -0.01(-0.35%)
Dec 30, 2009 1.974 1.982 1.955 1.967 316,889 -0.01(-0.32%)
Dec 29, 2009 1.969 1.992 1.955 1.974 244,217 +0.01(+0.27%)
Dec 28, 2009 1.966 1.974 1.963 1.969 233,345 -0.00(-0.13%)
Dec 24, 2009 1.958 1.977 1.958 1.971 135,592 +0.00(+0.20%)
Dec 23, 2009 1.955 1.969 1.942 1.967 390,204 +0.02(+1.02%)
Dec 22, 2009 1.939 1.958 1.939 1.947 315,697 +0.02(+0.83%)
Dec 21, 2009 1.934 1.958 1.931 1.931 301,954 +0.01(+0.28%)
Dec 18, 2009 1.913 1.929 1.907 1.926 150,155 +0.01(+0.70%)
Dec 17, 2009 1.907 1.926 1.897 1.913 312,690 -0.02(-1.10%)
Dec 16, 2009 1.929 1.939 1.915 1.934 516,519 +0.01(+0.55%)
Dec 15, 2009 1.921 1.942 1.907 1.923 309,247 +0.01(+0.28%)
Dec 14, 2009 1.899 1.923 1.883 1.918 246,093 +0.04(+1.98%)
Dec 11, 2009 1.891 1.899 1.881 1.881 238,969 +0.00(+0.00%)
Dec 10, 2009 1.883 1.899 1.876 1.881 315,637 +0.01(+0.28%)
Dec 09, 2009 1.867 1.879 1.854 1.875 262,922 +0.01(+0.28%)
Dec 08, 2009 1.875 1.889 1.857 1.870 206,708 -0.01(-0.71%)
Dec 07, 2009 1.881 1.905 1.881 1.883 326,381 +0.01(+0.57%)
Dec 04, 2009 1.889 1.894 1.865 1.873 408,699 +0.03(+1.88%)
Dec 03, 2009 1.859 1.878 1.838 1.838 418,401 -0.02(-1.14%)
Dec 02, 2009 1.841 1.875 1.841 1.859 323,231 +0.02(+1.01%)
Dec 01, 2009 1.833 1.857 1.833 1.841 301,563 +0.02(+0.87%)
Nov 30, 2009 1.822 1.828 1.785 1.825 359,709 -0.00(-0.15%)
Nov 27, 2009 1.814 1.836 1.812 1.828 184,785 -0.03(-1.72%)
Nov 25, 2009 1.859 1.862 1.847 1.859 222,824 +0.01(+0.72%)
Nov 24, 2009 1.846 1.862 1.836 1.846 268,794 +0.00(+0.14%)
Nov 23, 2009 1.849 1.875 1.841 1.843 331,347 +0.02(+1.17%)
Nov 20, 2009 1.822 1.836 1.812 1.822 259,084 -0.01(-0.72%)
Nov 19, 2009 1.846 1.849 1.836 1.836 319,193 -0.04(-2.13%)
Nov 18, 2009 1.833 1.885 1.833 1.875 219,196 -0.02(-0.84%)
Nov 17, 2009 1.891 1.897 1.878 1.891 215,335 -0.01(-0.28%)
Nov 16, 2009 1.841 1.929 1.841 1.897 762,323 +0.06(+3.18%)
Nov 13, 2009 1.836 1.849 1.828 1.838 176,225 +0.00(+0.00%)
Nov 12, 2009 1.857 1.881 1.836 1.838 114,755 -0.02(-1.29%)
Nov 11, 2009 1.889 1.889 1.859 1.862 262,152 +0.00(+0.00%)
Nov 10, 2009 1.862 1.878 1.846 1.862 152,061 -0.01(-0.57%)
Nov 09, 2009 1.851 1.889 1.851 1.873 208,065 +0.02(+1.29%)
Nov 06, 2009 1.843 1.849 1.825 1.849 174,898 +0.02(+1.02%)
Nov 05, 2009 1.798 1.836 1.798 1.830 253,852 +0.04(+2.08%)
Nov 04, 2009 1.817 1.836 1.793 1.793 270,226 -0.01(-0.74%)
Nov 03, 2009 1.756 1.817 1.756 1.806 391,899 +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.