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 )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2008 2.944 3.099 2.912 3.064 473,350 +0.10(+3.23%)
Jan 30, 2008 3.011 3.051 2.944 2.968 337,389 +0.00(+0.00%)
Jan 29, 2008 2.987 2.987 2.918 2.968 388,429 +0.03(+1.00%)
Jan 28, 2008 2.816 2.939 2.816 2.939 284,874 +0.07(+2.32%)
Jan 25, 2008 2.904 2.968 2.854 2.872 402,315 -0.01(-0.46%)
Jan 24, 2008 2.816 2.886 2.816 2.886 250,722 +0.09(+3.14%)
Jan 23, 2008 2.657 2.971 2.617 2.798 549,805 +0.09(+3.35%)
Jan 22, 2008 2.718 2.753 2.507 2.707 903,779 -0.06(-2.03%)
Jan 21, 2008 2.899 2.899 2.739 2.763 0 +0.00(+0.00%)
Jan 18, 2008 2.899 2.899 2.739 2.763 783,899 -0.10(-3.35%)
Jan 17, 2008 2.920 2.939 2.848 2.859 490,227 -0.06(-1.92%)
Jan 16, 2008 2.880 2.958 2.864 2.915 593,066 -0.01(-0.27%)
Jan 15, 2008 2.947 2.982 2.896 2.923 425,958 -0.09(-2.92%)
Jan 14, 2008 2.982 3.014 2.982 3.011 332,671 +0.05(+1.71%)
Jan 11, 2008 3.030 3.032 2.942 2.960 337,892 -0.08(-2.71%)
Jan 10, 2008 2.971 3.056 2.947 3.043 303,612 +0.02(+0.67%)
Jan 09, 2008 3.006 3.032 2.955 3.023 459,690 +0.01(+0.21%)
Jan 08, 2008 3.094 3.115 3.016 3.016 272,399 -0.06(-1.82%)
Jan 07, 2008 3.102 3.107 3.048 3.072 412,448 -0.02(-0.60%)
Jan 04, 2008 3.144 3.147 3.075 3.091 317,498 -0.08(-2.52%)
Jan 03, 2008 3.166 3.221 3.163 3.171 233,500 +0.01(+0.17%)
Jan 02, 2008 3.197 3.213 3.150 3.166 229,304 -0.02(-0.50%)
Jan 01, 2008 3.144 3.208 3.136 3.182 0 +0.00(+0.00%)
Dec 31, 2007 3.144 3.208 3.136 3.182 709,681 +0.03(+1.02%)
Dec 28, 2007 3.179 3.184 3.147 3.150 683,061 -0.01(-0.25%)
Dec 27, 2007 3.200 3.211 3.131 3.158 714,559 -0.04(-1.33%)
Dec 26, 2007 3.211 3.227 3.168 3.200 364,785 +0.03(+0.84%)
Dec 24, 2007 3.171 3.200 3.163 3.174 190,274 +0.03(+0.93%)
Dec 21, 2007 3.118 3.163 3.118 3.144 305,114 +0.06(+1.99%)
Dec 20, 2007 3.096 3.096 3.038 3.083 389,930 +0.01(+0.17%)
Dec 19, 2007 3.067 3.104 3.054 3.078 239,062 +0.02(+0.79%)
Dec 18, 2007 3.035 3.078 2.998 3.054 553,558 +0.02(+0.70%)
Dec 17, 2007 3.075 3.083 3.016 3.032 502,894 -0.04(-1.39%)
Dec 14, 2007 3.118 3.128 3.064 3.075 391,431 -0.05(-1.70%)
Dec 13, 2007 3.102 3.155 3.086 3.128 354,277 -0.01(-0.34%)
Dec 12, 2007 3.237 3.237 3.102 3.139 348,272 +0.02(+0.68%)
Dec 11, 2007 3.219 3.235 3.104 3.118 415,075 -0.09(-2.90%)
Dec 10, 2007 3.216 3.251 3.200 3.211 355,778 -0.01(-0.17%)
Dec 07, 2007 3.299 3.299 3.208 3.216 431,212 -0.03(-1.07%)
Dec 06, 2007 3.134 3.251 3.134 3.251 477,749 +0.08(+2.43%)
Dec 05, 2007 3.150 3.201 3.150 3.174 380,548 +0.03(+1.02%)
Dec 04, 2007 3.211 3.211 3.141 3.142 355,028 -0.14(-4.38%)
Dec 03, 2007 3.331 3.331 3.269 3.285 293,720 -0.01(-0.32%)
Nov 30, 2007 3.333 3.344 3.288 3.296 342,643 +0.03(+1.06%)
Nov 29, 2007 3.285 3.291 3.245 3.261 165,977 -0.00(-0.08%)
Nov 28, 2007 3.171 3.264 3.171 3.264 211,665 +0.12(+3.81%)
Nov 27, 2007 3.104 3.155 3.096 3.144 408,319 +0.05(+1.46%)
Nov 26, 2007 3.192 3.192 3.091 3.099 358,409 -0.07(-2.35%)
Nov 23, 2007 3.110 3.184 3.110 3.174 133,987 +0.08(+2.50%)
Nov 21, 2007 3.104 3.136 3.086 3.096 425,429 -0.07(-2.19%)
Nov 20, 2007 3.152 3.203 3.118 3.166 419,954 -0.02(-0.50%)
Nov 19, 2007 3.197 3.203 3.147 3.182 347,897 -0.04(-1.32%)
Nov 16, 2007 3.200 3.259 3.179 3.224 328,010 +0.01(+0.25%)
Nov 15, 2007 3.291 3.299 3.211 3.216 367,788 -0.10(-2.97%)
Nov 14, 2007 3.395 3.397 3.301 3.315 209,414 -0.01(-0.32%)
Nov 13, 2007 3.259 3.355 3.259 3.325 207,162 +0.06(+1.88%)
Nov 12, 2007 3.264 3.344 3.251 3.264 289,089 -0.06(-1.92%)
Nov 09, 2007 3.309 3.344 3.283 3.328 257,451 -0.05(-1.34%)
Nov 08, 2007 3.349 3.397 3.307 3.373 325,417 -0.01(-0.16%)
Nov 07, 2007 3.424 3.435 3.373 3.379 332,510 -0.08(-2.24%)
Nov 06, 2007 3.456 3.469 3.408 3.456 219,171 +0.00(+0.08%)
Nov 05, 2007 3.408 3.472 3.408 3.453 287,876 -0.02(-0.54%)
Nov 02, 2007 3.491 3.493 3.440 3.472 317,498 +0.00(+0.00%)
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.