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 -0.020 (-0.21%)
Official Closing 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 (%)
Oct 31, 2011 2.431 2.447 2.394 2.403 192,783 -0.06(-2.39%)
Oct 28, 2011 2.478 2.495 2.459 2.461 197,599 -0.01(-0.34%)
Oct 27, 2011 2.422 2.481 2.414 2.470 422,862 +0.13(+5.37%)
Oct 26, 2011 2.344 2.350 2.296 2.344 144,200 +0.03(+1.09%)
Oct 25, 2011 2.352 2.358 2.310 2.319 202,643 -0.05(-2.01%)
Oct 24, 2011 2.305 2.375 2.305 2.366 314,546 +0.08(+3.42%)
Oct 21, 2011 2.277 2.308 2.272 2.288 88,846 +0.03(+1.24%)
Oct 20, 2011 2.260 2.268 2.200 2.260 268,437 +0.01(+0.37%)
Oct 19, 2011 2.294 2.310 2.249 2.252 162,734 -0.04(-1.59%)
Oct 18, 2011 2.243 2.308 2.212 2.288 214,212 +0.05(+2.38%)
Oct 17, 2011 2.305 2.305 2.226 2.235 176,591 -0.08(-3.37%)
Oct 14, 2011 2.294 2.322 2.280 2.313 207,527 +0.05(+2.07%)
Oct 13, 2011 2.252 2.271 2.224 2.266 57,978 +0.01(+0.26%)
Oct 12, 2011 2.238 2.280 2.226 2.260 227,279 +0.04(+1.76%)
Oct 11, 2011 2.201 2.235 2.185 2.221 255,248 +0.01(+0.25%)
Oct 10, 2011 2.168 2.215 2.157 2.215 205,196 +0.09(+4.07%)
Oct 07, 2011 2.190 2.190 2.109 2.129 135,684 -0.05(-2.19%)
Oct 06, 2011 2.148 2.181 2.140 2.176 279,427 +0.04(+1.70%)
Oct 05, 2011 2.109 2.145 2.087 2.140 397,432 +0.08(+3.66%)
Oct 04, 2011 1.997 2.084 1.964 2.064 871,126 +0.02(+1.10%)
Oct 03, 2011 2.118 2.140 2.042 2.042 338,213 -0.10(-4.45%)
Sep 30, 2011 2.157 2.187 2.137 2.137 262,270 -0.04(-2.05%)
Sep 29, 2011 2.185 2.210 2.142 2.182 234,040 +0.02(+1.04%)
Sep 28, 2011 2.238 2.252 2.159 2.159 219,854 -0.07(-3.14%)
Sep 27, 2011 2.243 2.282 2.215 2.229 165,880 +0.02(+1.01%)
Sep 26, 2011 2.199 2.218 2.168 2.207 149,148 +0.02(+1.02%)
Sep 23, 2011 2.171 2.187 2.151 2.185 170,238 +0.01(+0.59%)
Sep 22, 2011 2.182 2.196 2.137 2.172 612,013 -0.07(-2.95%)
Sep 21, 2011 2.302 2.316 2.235 2.238 154,089 -0.07(-3.15%)
Sep 20, 2011 2.344 2.364 2.308 2.310 270,961 -0.03(-1.43%)
Sep 19, 2011 2.350 2.358 2.313 2.344 168,007 -0.04(-1.64%)
Sep 16, 2011 2.375 2.389 2.350 2.383 143,632 +0.01(+0.24%)
Sep 15, 2011 2.358 2.378 2.336 2.378 103,154 +0.04(+1.67%)
Sep 14, 2011 2.302 2.366 2.295 2.338 135,216 +0.05(+2.08%)
Sep 13, 2011 2.282 2.305 2.268 2.291 212,825 +0.02(+0.74%)
Sep 12, 2011 2.260 2.282 2.224 2.274 278,830 -0.01(-0.49%)
Sep 09, 2011 2.324 2.324 2.257 2.285 129,320 -0.06(-2.39%)
Sep 08, 2011 2.355 2.375 2.336 2.341 95,092 -0.04(-1.53%)
Sep 07, 2011 2.336 2.383 2.330 2.378 192,726 +0.07(+2.91%)
Sep 06, 2011 2.268 2.310 2.246 2.310 271,097 -0.03(-1.31%)
Sep 02, 2011 2.358 2.378 2.330 2.341 566,144 -0.08(-3.24%)
Sep 01, 2011 2.470 2.475 2.405 2.419 507,933 -0.04(-1.48%)
Aug 31, 2011 2.472 2.486 2.435 2.456 625,854 -0.00(-0.11%)
Aug 30, 2011 2.431 2.470 2.412 2.459 319,162 +0.02(+0.79%)
Aug 29, 2011 2.368 2.446 2.357 2.439 355,323 +0.10(+4.11%)
Aug 26, 2011 2.280 2.343 2.244 2.343 233,853 +0.04(+1.79%)
Aug 25, 2011 2.373 2.373 2.288 2.302 394,293 -0.05(-2.11%)
Aug 24, 2011 2.315 2.351 2.306 2.351 133,246 +0.04(+1.55%)
Aug 23, 2011 2.230 2.315 2.227 2.315 223,868 +0.09(+4.21%)
Aug 22, 2011 2.271 2.272 2.208 2.222 494,791 +0.02(+0.69%)
Aug 19, 2011 2.205 2.273 2.205 2.207 319,409 -0.04(-1.78%)
Aug 18, 2011 2.310 2.310 2.230 2.247 322,387 -0.12(-4.90%)
Aug 17, 2011 2.393 2.401 2.335 2.362 199,445 -0.01(-0.35%)
Aug 16, 2011 2.404 2.404 2.362 2.370 102,111 -0.05(-2.16%)
Aug 15, 2011 2.393 2.423 2.381 2.423 414,826 +0.07(+2.80%)
Aug 12, 2011 2.384 2.395 2.329 2.357 279,654 -0.02(-0.70%)
Aug 11, 2011 2.285 2.395 2.270 2.373 320,251 +0.11(+4.87%)
Aug 10, 2011 2.310 2.343 2.255 2.263 422,689 -0.09(-3.97%)
Aug 09, 2011 2.335 2.359 2.175 2.357 582,130 +0.16(+7.27%)
Aug 08, 2011 2.335 2.358 2.192 2.197 659,361 -0.23(-9.52%)
Aug 05, 2011 2.503 2.508 2.390 2.428 884,268 -0.04(-1.78%)
Aug 04, 2011 2.555 2.564 2.456 2.472 729,796 -0.13(-4.87%)
Aug 03, 2011 2.580 2.599 2.511 2.599 724,054 +0.02(+0.85%)
Aug 02, 2011 2.638 2.660 2.577 2.577 533,855 -0.06(-2.30%)
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.