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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2011 2.328 2.359 2.328 2.359 212,937 +0.10(+4.21%)
Nov 29, 2011 2.253 2.267 2.247 2.264 298,967 +0.02(+0.75%)
Nov 28, 2011 2.227 2.267 2.216 2.247 525,864 +0.06(+2.69%)
Nov 25, 2011 2.219 2.233 2.183 2.188 144,793 -0.04(-1.64%)
Nov 23, 2011 2.292 2.292 2.216 2.225 343,004 -0.08(-3.52%)
Nov 22, 2011 2.306 2.325 2.295 2.306 102,815 -0.02(-0.84%)
Nov 21, 2011 2.325 2.345 2.303 2.325 111,628 -0.04(-1.66%)
Nov 18, 2011 2.356 2.379 2.337 2.365 186,004 +0.01(+0.60%)
Nov 17, 2011 2.379 2.393 2.334 2.351 64,360 -0.03(-1.18%)
Nov 16, 2011 2.362 2.421 2.362 2.379 136,898 +0.00(+0.12%)
Nov 15, 2011 2.339 2.398 2.331 2.376 152,064 +0.02(+0.95%)
Nov 14, 2011 2.376 2.407 2.353 2.353 123,338 -0.04(-1.87%)
Nov 11, 2011 2.409 2.437 2.387 2.398 189,316 +0.02(+0.94%)
Nov 10, 2011 2.418 2.418 2.348 2.376 227,714 -0.01(-0.24%)
Nov 09, 2011 2.421 2.435 2.359 2.381 273,600 -0.11(-4.60%)
Nov 08, 2011 2.421 2.499 2.387 2.496 557,880 +0.10(+4.09%)
Nov 07, 2011 2.435 2.435 2.381 2.398 271,630 -0.04(-1.61%)
Nov 04, 2011 2.449 2.459 2.423 2.437 155,415 -0.03(-1.36%)
Nov 03, 2011 2.412 2.477 2.379 2.471 321,814 +0.10(+4.38%)
Nov 02, 2011 2.365 2.381 2.337 2.367 164,131 +0.04(+1.81%)
Nov 01, 2011 2.337 2.365 2.295 2.325 248,901 -0.08(-3.38%)
Oct 31, 2011 2.435 2.451 2.398 2.407 192,464 -0.06(-2.39%)
Oct 28, 2011 2.482 2.499 2.463 2.466 197,272 -0.01(-0.34%)
Oct 27, 2011 2.426 2.485 2.418 2.474 422,163 +0.13(+5.37%)
Oct 26, 2011 2.348 2.353 2.300 2.348 143,962 +0.03(+1.09%)
Oct 25, 2011 2.356 2.362 2.314 2.323 202,308 -0.05(-2.01%)
Oct 24, 2011 2.309 2.379 2.309 2.370 314,025 +0.08(+3.42%)
Oct 21, 2011 2.281 2.311 2.276 2.292 88,699 +0.03(+1.24%)
Oct 20, 2011 2.264 2.272 2.204 2.264 267,993 +0.01(+0.37%)
Oct 19, 2011 2.297 2.314 2.253 2.255 162,464 -0.04(-1.59%)
Oct 18, 2011 2.247 2.311 2.216 2.292 213,858 +0.05(+2.38%)
Oct 17, 2011 2.309 2.309 2.230 2.239 176,299 -0.08(-3.37%)
Oct 14, 2011 2.297 2.325 2.283 2.317 207,184 +0.05(+2.07%)
Oct 13, 2011 2.255 2.275 2.227 2.270 57,882 +0.01(+0.26%)
Oct 12, 2011 2.241 2.283 2.230 2.264 226,904 +0.04(+1.76%)
Oct 11, 2011 2.205 2.239 2.188 2.225 254,826 +0.01(+0.25%)
Oct 10, 2011 2.171 2.219 2.160 2.219 204,856 +0.09(+4.07%)
Oct 07, 2011 2.194 2.194 2.112 2.132 135,460 -0.05(-2.19%)
Oct 06, 2011 2.152 2.185 2.143 2.180 278,965 +0.04(+1.70%)
Oct 05, 2011 2.112 2.149 2.090 2.143 396,775 +0.08(+3.66%)
Oct 04, 2011 2.000 2.087 1.967 2.068 869,686 +0.02(+1.10%)
Oct 03, 2011 2.122 2.143 2.045 2.045 337,654 -0.10(-4.45%)
Sep 30, 2011 2.160 2.191 2.141 2.141 261,836 -0.04(-2.05%)
Sep 29, 2011 2.188 2.213 2.145 2.185 233,653 +0.02(+1.04%)
Sep 28, 2011 2.241 2.255 2.163 2.163 219,490 -0.07(-3.14%)
Sep 27, 2011 2.247 2.286 2.219 2.233 165,605 +0.02(+1.01%)
Sep 26, 2011 2.202 2.222 2.171 2.211 148,901 +0.02(+1.02%)
Sep 23, 2011 2.174 2.191 2.155 2.188 169,956 +0.01(+0.59%)
Sep 22, 2011 2.185 2.199 2.141 2.175 611,001 -0.07(-2.95%)
Sep 21, 2011 2.306 2.320 2.239 2.241 153,834 -0.07(-3.15%)
Sep 20, 2011 2.348 2.367 2.311 2.314 270,513 -0.03(-1.43%)
Sep 19, 2011 2.353 2.362 2.317 2.348 167,729 -0.04(-1.64%)
Sep 16, 2011 2.379 2.393 2.353 2.387 143,394 +0.01(+0.24%)
Sep 15, 2011 2.362 2.381 2.339 2.381 102,983 +0.04(+1.67%)
Sep 14, 2011 2.306 2.370 2.299 2.342 134,992 +0.05(+2.08%)
Sep 13, 2011 2.286 2.309 2.272 2.295 212,473 +0.02(+0.74%)
Sep 12, 2011 2.264 2.286 2.228 2.278 278,369 -0.01(-0.49%)
Sep 09, 2011 2.328 2.328 2.261 2.289 129,106 -0.06(-2.39%)
Sep 08, 2011 2.359 2.379 2.339 2.345 94,934 -0.04(-1.53%)
Sep 07, 2011 2.339 2.387 2.334 2.381 192,407 +0.07(+2.91%)
Sep 06, 2011 2.272 2.314 2.250 2.314 270,648 -0.03(-1.31%)
Sep 02, 2011 2.362 2.381 2.334 2.345 565,208 -0.08(-3.24%)
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.