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 31, 2013 3.049 3.076 3.046 3.070 212,529 +0.02(+0.49%)
Jan 30, 2013 3.079 3.082 3.052 3.055 192,536 -0.02(-0.69%)
Jan 29, 2013 3.070 3.085 3.058 3.076 275,093 +0.01(+0.20%)
Jan 28, 2013 3.070 3.072 3.055 3.070 160,695 +0.00(+0.10%)
Jan 25, 2013 3.061 3.070 3.057 3.067 203,222 +0.01(+0.30%)
Jan 24, 2013 3.040 3.070 3.040 3.058 257,868 +0.02(+0.60%)
Jan 23, 2013 3.046 3.046 3.031 3.040 228,995 +0.01(+0.20%)
Jan 22, 2013 3.013 3.040 3.013 3.034 421,286 +0.02(+0.70%)
Jan 18, 2013 3.004 3.031 2.998 3.013 247,895 +0.00(+0.00%)
Jan 17, 2013 2.998 3.028 2.998 3.013 377,214 +0.02(+0.71%)
Jan 16, 2013 2.989 3.010 2.977 2.992 182,804 -0.01(-0.40%)
Jan 15, 2013 3.001 3.016 2.995 3.004 194,707 -0.00(-0.10%)
Jan 14, 2013 3.004 3.007 2.992 3.007 129,322 +0.01(+0.40%)
Jan 11, 2013 3.001 3.001 2.986 2.995 188,361 +0.00(+0.00%)
Jan 10, 2013 2.986 3.001 2.973 2.995 218,401 +0.01(+0.30%)
Jan 09, 2013 2.971 2.992 2.965 2.986 364,020 +0.03(+1.02%)
Jan 08, 2013 2.959 2.971 2.947 2.956 120,349 +0.00(+0.10%)
Jan 07, 2013 2.950 2.962 2.941 2.953 233,872 -0.01(-0.20%)
Jan 04, 2013 2.953 2.977 2.947 2.959 283,741 +0.02(+0.82%)
Jan 03, 2013 2.941 2.962 2.928 2.935 159,233 -0.01(-0.21%)
Jan 02, 2013 2.916 2.941 2.838 2.941 175,606 +0.10(+3.61%)
Dec 31, 2012 2.787 2.838 2.769 2.838 267,855 +0.07(+2.39%)
Dec 28, 2012 2.778 2.791 2.772 2.772 188,988 -0.02(-0.54%)
Dec 27, 2012 2.790 2.814 2.760 2.787 376,338 -0.02(-0.54%)
Dec 26, 2012 2.829 2.829 2.787 2.802 209,343 -0.02(-0.54%)
Dec 24, 2012 2.820 2.829 2.802 2.817 114,192 +0.00(+0.11%)
Dec 21, 2012 2.775 2.820 2.775 2.814 398,020 -0.03(-0.96%)
Dec 20, 2012 2.832 2.841 2.820 2.841 202,881 +0.02(+0.75%)
Dec 19, 2012 2.799 2.829 2.799 2.820 175,775 +0.02(+0.65%)
Dec 18, 2012 2.772 2.802 2.772 2.802 222,649 +0.04(+1.42%)
Dec 17, 2012 2.741 2.766 2.741 2.763 535,048 +0.02(+0.77%)
Dec 14, 2012 2.745 2.748 2.726 2.741 245,126 +0.00(+0.00%)
Dec 13, 2012 2.745 2.751 2.729 2.741 200,208 +0.00(+0.00%)
Dec 12, 2012 2.754 2.757 2.732 2.741 250,285 -0.01(-0.44%)
Dec 11, 2012 2.738 2.754 2.723 2.754 205,576 +0.03(+1.11%)
Dec 10, 2012 2.732 2.732 2.714 2.723 215,523 -0.01(-0.22%)
Dec 07, 2012 2.745 2.748 2.702 2.729 249,287 -0.01(-0.33%)
Dec 06, 2012 2.717 2.738 2.690 2.738 271,058 +0.01(+0.33%)
Dec 05, 2012 2.751 2.751 2.720 2.729 145,240 -0.02(-0.66%)
Dec 04, 2012 2.726 2.748 2.718 2.748 242,831 +0.03(+1.22%)
Nov 30, 2012 2.738 2.744 2.699 2.714 171,990 -0.01(-0.54%)
Nov 29, 2012 2.729 2.732 2.714 2.729 137,836 +0.02(+0.77%)
Nov 28, 2012 2.655 2.714 2.640 2.708 164,567 +0.04(+1.56%)
Nov 27, 2012 2.652 2.679 2.652 2.667 256,184 +0.02(+0.90%)
Nov 26, 2012 2.664 2.664 2.634 2.643 208,408 -0.03(-1.00%)
Nov 23, 2012 2.634 2.685 2.634 2.670 117,079 +0.05(+1.81%)
Nov 21, 2012 2.613 2.628 2.604 2.622 163,588 +0.02(+0.80%)
Nov 20, 2012 2.598 2.619 2.587 2.601 158,849 +0.00(+0.00%)
Nov 19, 2012 2.581 2.625 2.572 2.601 178,445 +0.04(+1.74%)
Nov 16, 2012 2.518 2.566 2.512 2.557 165,256 +0.03(+1.06%)
Nov 15, 2012 2.551 2.560 2.500 2.530 393,224 -0.04(-1.39%)
Nov 14, 2012 2.622 2.631 2.566 2.566 383,490 -0.06(-2.26%)
Nov 13, 2012 2.625 2.655 2.619 2.625 185,360 -0.01(-0.45%)
Nov 12, 2012 2.643 2.655 2.631 2.637 105,361 -0.01(-0.23%)
Nov 09, 2012 2.640 2.659 2.595 2.643 470,042 -0.02(-0.67%)
Nov 08, 2012 2.685 2.691 2.655 2.661 291,808 -0.02(-0.89%)
Nov 07, 2012 2.723 2.723 2.679 2.685 244,799 -0.07(-2.38%)
Nov 06, 2012 2.738 2.753 2.738 2.750 144,143 +0.02(+0.87%)
Nov 05, 2012 2.726 2.735 2.711 2.726 171,186 -0.01(-0.22%)
Nov 02, 2012 2.747 2.750 2.729 2.732 183,329 -0.01(-0.32%)
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.