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 (%)
Nov 30, 2007 3.328 3.339 3.283 3.291 343,211 +0.03(+1.06%)
Nov 29, 2007 3.280 3.285 3.240 3.256 166,252 -0.00(-0.08%)
Nov 28, 2007 3.166 3.259 3.166 3.259 212,016 +0.12(+3.81%)
Nov 27, 2007 3.099 3.150 3.091 3.139 408,996 +0.05(+1.46%)
Nov 26, 2007 3.187 3.187 3.086 3.094 359,003 -0.07(-2.35%)
Nov 23, 2007 3.104 3.179 3.104 3.168 134,209 +0.08(+2.50%)
Nov 21, 2007 3.099 3.131 3.080 3.091 426,134 -0.07(-2.19%)
Nov 20, 2007 3.147 3.198 3.112 3.160 420,649 -0.02(-0.50%)
Nov 19, 2007 3.192 3.198 3.142 3.176 348,473 -0.04(-1.32%)
Nov 16, 2007 3.195 3.253 3.174 3.219 328,554 +0.01(+0.25%)
Nov 15, 2007 3.285 3.293 3.206 3.211 368,397 -0.10(-2.97%)
Nov 14, 2007 3.389 3.392 3.296 3.309 209,760 -0.01(-0.32%)
Nov 13, 2007 3.253 3.349 3.253 3.320 207,505 +0.06(+1.88%)
Nov 12, 2007 3.259 3.339 3.245 3.259 289,567 -0.06(-1.92%)
Nov 09, 2007 3.304 3.339 3.277 3.323 257,878 -0.05(-1.34%)
Nov 08, 2007 3.344 3.392 3.301 3.368 325,956 -0.01(-0.16%)
Nov 07, 2007 3.418 3.429 3.368 3.373 333,061 -0.08(-2.24%)
Nov 06, 2007 3.450 3.464 3.402 3.450 219,534 +0.00(+0.08%)
Nov 05, 2007 3.402 3.466 3.402 3.448 288,353 -0.02(-0.54%)
Nov 02, 2007 3.485 3.487 3.434 3.466 318,024 +0.00(+0.00%)
Nov 01, 2007 3.493 3.525 3.458 3.466 355,616 -0.09(-2.54%)
Oct 31, 2007 3.546 3.578 3.543 3.557 196,603 +0.02(+0.53%)
Oct 30, 2007 3.546 3.559 3.522 3.538 298,101 -0.03(-0.89%)
Oct 29, 2007 3.557 3.583 3.546 3.570 169,913 +0.01(+0.22%)
Oct 26, 2007 3.538 3.562 3.519 3.562 218,782 +0.05(+1.36%)
Oct 25, 2007 3.549 3.575 3.506 3.514 172,921 -0.04(-1.12%)
Oct 24, 2007 3.567 3.567 3.490 3.554 294,717 -0.03(-0.74%)
Oct 23, 2007 3.607 3.607 3.557 3.581 154,501 +0.02(+0.45%)
Oct 22, 2007 3.514 3.575 3.511 3.565 206,001 +0.02(+0.68%)
Oct 19, 2007 3.602 3.607 3.541 3.541 280,433 -0.10(-2.63%)
Oct 18, 2007 3.613 3.636 3.599 3.636 206,377 +0.02(+0.51%)
Oct 17, 2007 3.644 3.658 3.578 3.618 205,249 -0.00(-0.07%)
Oct 16, 2007 3.644 3.652 3.620 3.620 227,428 -0.03(-0.87%)
Oct 15, 2007 3.692 3.692 3.647 3.652 272,914 -0.04(-1.08%)
Oct 12, 2007 3.639 3.703 3.639 3.692 150,742 +0.03(+0.80%)
Oct 11, 2007 3.724 3.730 3.660 3.663 173,673 -0.02(-0.58%)
Oct 10, 2007 3.663 3.695 3.620 3.684 309,378 +0.01(+0.14%)
Oct 09, 2007 3.644 3.703 3.626 3.679 275,546 +0.06(+1.69%)
Oct 08, 2007 3.636 3.658 3.610 3.618 173,673 -0.04(-1.02%)
Oct 05, 2007 3.644 3.684 3.636 3.655 153,373 +0.04(+1.02%)
Oct 04, 2007 3.591 3.674 3.591 3.618 130,066 +0.02(+0.67%)
Oct 03, 2007 3.583 3.623 3.565 3.594 254,870 -0.01(-0.22%)
Oct 02, 2007 3.589 3.610 3.581 3.602 278,929 +0.02(+0.67%)
Oct 01, 2007 3.541 3.599 3.541 3.578 294,341 +0.05(+1.36%)
Sep 28, 2007 3.575 3.578 3.525 3.530 181,943 -0.05(-1.26%)
Sep 27, 2007 3.591 3.623 3.557 3.575 292,086 -0.01(-0.22%)
Sep 26, 2007 3.591 3.610 3.573 3.583 149,238 +0.01(+0.15%)
Sep 25, 2007 3.551 3.597 3.541 3.578 209,009 -0.01(-0.30%)
Sep 24, 2007 3.607 3.618 3.567 3.589 195,100 +0.01(+0.37%)
Sep 21, 2007 3.570 3.594 3.557 3.575 225,925 +0.03(+0.90%)
Sep 20, 2007 3.551 3.566 3.525 3.543 187,957 -0.02(-0.67%)
Sep 19, 2007 3.543 3.599 3.543 3.567 256,374 +0.04(+1.21%)
Sep 18, 2007 3.434 3.525 3.421 3.525 223,669 +0.11(+3.11%)
Sep 17, 2007 3.458 3.469 3.418 3.418 304,491 -0.07(-2.06%)
Sep 14, 2007 3.495 3.514 3.461 3.490 314,641 -0.03(-0.98%)
Sep 13, 2007 3.527 3.554 3.517 3.525 163,523 +0.02(+0.53%)
Sep 12, 2007 3.543 3.567 3.469 3.506 342,459 -0.04(-1.20%)
Sep 11, 2007 3.573 3.594 3.525 3.549 107,887 -0.02(-0.67%)
Sep 10, 2007 3.618 3.634 3.554 3.573 146,607 -0.05(-1.25%)
Sep 07, 2007 3.631 3.655 3.605 3.618 138,712 -0.07(-1.95%)
Sep 06, 2007 3.655 3.698 3.618 3.690 223,293 +0.03(+0.95%)
Sep 05, 2007 3.660 3.682 3.636 3.655 141,720 -0.03(-0.77%)
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.