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 (%)
Oct 29, 2010 2.294 2.308 2.289 2.300 211,921 +0.01(+0.35%)
Oct 28, 2010 2.302 2.308 2.270 2.292 214,897 +0.00(+0.12%)
Oct 27, 2010 2.278 2.300 2.273 2.289 311,839 +0.00(+0.00%)
Oct 25, 2010 2.305 2.313 2.278 2.289 452,657 +0.01(+0.23%)
Oct 22, 2010 2.292 2.298 2.278 2.284 173,881 +0.00(+0.00%)
Oct 21, 2010 2.292 2.305 2.254 2.284 440,655 +0.00(+0.00%)
Oct 20, 2010 2.265 2.300 2.260 2.284 616,687 +0.02(+0.70%)
Oct 19, 2010 2.270 2.302 2.241 2.268 331,245 -0.03(-1.39%)
Oct 18, 2010 2.300 2.305 2.289 2.300 276,133 +0.00(+0.00%)
Oct 15, 2010 2.332 2.337 2.268 2.300 604,231 +0.02(+0.81%)
Oct 14, 2010 2.278 2.294 2.265 2.281 249,555 +0.00(+0.12%)
Oct 13, 2010 2.265 2.302 2.265 2.278 347,886 +0.02(+0.83%)
Oct 12, 2010 2.245 2.260 2.228 2.260 313,404 +0.01(+0.59%)
Oct 11, 2010 2.262 2.262 2.244 2.246 154,763 -0.01(-0.35%)
Oct 08, 2010 2.254 2.257 2.217 2.254 434,658 +0.03(+1.20%)
Oct 07, 2010 2.233 2.233 2.212 2.228 181,788 +0.00(+0.00%)
Oct 06, 2010 2.222 2.236 2.214 2.228 309,017 +0.01(+0.24%)
Oct 05, 2010 2.185 2.230 2.174 2.222 379,677 +0.05(+2.27%)
Oct 04, 2010 2.209 2.209 2.169 2.173 425,418 -0.03(-1.51%)
Oct 01, 2010 2.206 2.219 2.190 2.206 191,625 +0.00(+0.12%)
Sep 30, 2010 2.212 2.214 2.180 2.204 304,791 +0.01(+0.49%)
Sep 29, 2010 2.182 2.212 2.180 2.193 262,630 +0.00(+0.00%)
Sep 28, 2010 2.164 2.193 2.145 2.193 261,429 +0.02(+0.86%)
Sep 27, 2010 2.185 2.185 2.166 2.174 239,141 -0.01(-0.37%)
Sep 24, 2010 2.134 2.185 2.134 2.182 221,419 +0.06(+3.02%)
Sep 23, 2010 2.129 2.158 2.118 2.118 200,485 -0.02(-0.87%)
Sep 22, 2010 2.142 2.161 2.132 2.137 96,349 -0.03(-1.35%)
Sep 21, 2010 2.150 2.177 2.132 2.166 338,620 +0.02(+0.74%)
Sep 20, 2010 2.110 2.156 2.102 2.150 256,322 +0.05(+2.15%)
Sep 17, 2010 2.105 2.118 2.073 2.105 337,622 +0.01(+0.38%)
Sep 15, 2010 2.092 2.110 2.081 2.097 172,950 -0.00(-0.00%)
Sep 14, 2010 2.097 2.116 2.089 2.097 145,047 +0.00(+0.00%)
Sep 13, 2010 2.065 2.100 2.065 2.097 468,502 +0.05(+2.21%)
Sep 10, 2010 2.049 2.060 2.041 2.052 271,281 +0.00(+0.13%)
Sep 09, 2010 2.036 2.073 2.036 2.049 614,758 +0.01(+0.52%)
Sep 08, 2010 1.977 2.041 1.974 2.038 292,883 +0.02(+0.92%)
Sep 07, 2010 2.033 2.038 2.014 2.020 420,674 -0.03(-1.56%)
Sep 03, 2010 2.036 2.052 2.025 2.052 175,198 +0.04(+1.85%)
Sep 02, 2010 1.988 2.022 1.982 2.014 154,005 +0.02(+0.80%)
Sep 01, 2010 1.950 1.998 1.948 1.998 223,450 +0.08(+3.94%)
Aug 31, 2010 1.921 1.942 1.911 1.923 237,305 -0.01(-0.51%)
Aug 30, 2010 1.964 1.969 1.930 1.933 306,176 -0.03(-1.45%)
Aug 27, 2010 1.961 1.964 1.903 1.961 229,852 +0.04(+1.94%)
Aug 26, 2010 1.932 1.953 1.913 1.924 448,570 -0.00(-0.14%)
Aug 25, 2010 1.895 1.929 1.884 1.926 556,219 +0.03(+1.40%)
Aug 24, 2010 1.908 1.926 1.892 1.900 452,634 -0.03(-1.52%)
Aug 23, 2010 1.956 1.973 1.929 1.929 166,172 -0.03(-1.63%)
Aug 20, 2010 1.934 1.961 1.926 1.961 120,127 +0.01(+0.68%)
Aug 19, 2010 1.972 2.044 1.940 1.948 313,757 -0.05(-2.66%)
Aug 18, 2010 1.988 2.017 1.977 2.001 371,875 +0.01(+0.40%)
Aug 17, 2010 1.961 2.001 1.961 1.993 236,746 +0.05(+2.47%)
Aug 16, 2010 1.926 1.966 1.926 1.945 285,407 +0.01(+0.27%)
Aug 13, 2010 1.940 1.958 1.932 1.940 181,736 -0.01(-0.68%)
Aug 12, 2010 1.958 1.976 1.945 1.953 315,329 -0.02(-0.95%)
Aug 11, 2010 2.025 2.025 1.972 1.972 222,778 -0.09(-4.52%)
Aug 10, 2010 2.084 2.089 2.052 2.065 217,910 -0.05(-2.16%)
Aug 09, 2010 2.094 2.113 2.086 2.111 132,339 +0.02(+0.75%)
Aug 06, 2010 2.095 2.100 2.062 2.095 297,139 -0.00(-0.10%)
Aug 05, 2010 2.105 2.113 2.094 2.097 188,262 -0.02(-1.01%)
Aug 04, 2010 2.110 2.126 2.105 2.118 224,658 +0.03(+1.27%)
Aug 03, 2010 2.089 2.118 2.078 2.092 265,907 -0.02(-1.01%)
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.