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: 4:10 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 28, 2008 1.330 1.418 1.330 1.418 135,040 +0.09(+6.39%)
Nov 26, 2008 1.237 1.333 1.218 1.333 347,214 +0.09(+7.05%)
Nov 25, 2008 1.218 1.269 1.210 1.245 365,145 +0.05(+4.46%)
Nov 24, 2008 1.109 1.202 1.107 1.192 712,326 +0.10(+9.27%)
Nov 21, 2008 1.117 1.131 1.003 1.091 863,568 +0.04(+3.80%)
Nov 20, 2008 1.173 1.197 1.051 1.051 919,508 -0.17(-14.13%)
Nov 19, 2008 1.373 1.391 1.224 1.224 542,416 -0.17(-12.38%)
Nov 18, 2008 1.450 1.466 1.389 1.397 343,398 -0.09(-5.74%)
Nov 17, 2008 1.503 1.503 1.444 1.482 430,720 -0.02(-1.42%)
Nov 14, 2008 1.516 1.567 1.492 1.503 0 -0.06(-4.07%)
Nov 13, 2008 1.572 1.575 1.468 1.567 508,373 -0.01(-0.51%)
Nov 12, 2008 1.596 1.604 1.575 1.575 415,646 -0.05(-2.95%)
Nov 11, 2008 1.623 1.644 1.583 1.623 237,018 -0.02(-1.14%)
Nov 10, 2008 1.750 1.750 1.631 1.641 321,832 -0.06(-3.38%)
Nov 07, 2008 1.695 1.726 1.692 1.699 0 +0.00(+0.25%)
Nov 06, 2008 1.812 1.812 1.695 1.695 195,667 -0.11(-6.05%)
Nov 05, 2008 1.878 1.886 1.804 1.804 240,781 -0.09(-4.51%)
Nov 04, 2008 1.875 1.974 1.865 1.889 339,500 +0.05(+2.75%)
Nov 03, 2008 1.809 1.862 1.809 1.838 235,199 +0.03(+1.62%)
Oct 31, 2008 1.729 1.817 1.729 1.809 0 +0.09(+5.10%)
Oct 30, 2008 1.753 1.756 1.703 1.721 249,510 +0.00(+0.15%)
Oct 29, 2008 1.625 1.756 1.623 1.718 290,909 +0.10(+6.08%)
Oct 28, 2008 1.625 1.625 1.569 1.620 449,136 +0.02(+1.50%)
Oct 27, 2008 1.609 1.633 1.596 1.596 223,463 -0.05(-3.23%)
Oct 24, 2008 1.647 1.663 1.615 1.649 0 -0.09(-5.05%)
Oct 23, 2008 1.777 1.833 1.703 1.737 316,554 -0.05(-2.54%)
Oct 22, 2008 1.865 1.865 1.780 1.782 218,407 -0.12(-6.42%)
Oct 21, 2008 1.926 1.937 1.870 1.905 256,066 -0.05(-2.45%)
Oct 20, 2008 1.942 1.955 1.898 1.953 226,316 +0.07(+3.82%)
Oct 17, 2008 1.742 1.982 1.742 1.881 0 +0.07(+4.13%)
Oct 16, 2008 1.750 1.806 1.716 1.806 353,296 +0.06(+3.19%)
Oct 15, 2008 1.942 1.945 1.729 1.750 311,058 -0.22(-11.32%)
Oct 14, 2008 2.000 2.072 1.937 1.974 527,379 +0.08(+4.37%)
Oct 13, 2008 1.729 1.913 1.729 1.891 354,330 +0.31(+19.48%)
Oct 10, 2008 1.498 1.623 1.476 1.583 0 -0.12(-6.96%)
Oct 09, 2008 1.862 1.862 1.636 1.701 599,051 -0.13(-7.04%)
Oct 08, 2008 1.915 1.929 1.798 1.830 737,178 -0.15(-7.53%)
Oct 07, 2008 2.067 2.118 1.939 1.979 358,330 -0.12(-5.58%)
Oct 06, 2008 2.261 2.261 1.891 2.096 919,226 -0.19(-8.37%)
Oct 03, 2008 2.365 2.365 2.288 2.288 0 -0.03(-1.49%)
Oct 02, 2008 2.346 2.410 2.314 2.322 149,347 -0.06(-2.35%)
Oct 01, 2008 2.349 2.423 2.298 2.378 284,188 +0.05(+2.10%)
Sep 30, 2008 2.277 2.330 2.264 2.329 348,368 +0.04(+1.87%)
Sep 29, 2008 2.463 2.466 2.261 2.286 589,623 -0.18(-7.28%)
Sep 26, 2008 2.474 2.485 2.426 2.466 0 -0.09(-3.34%)
Sep 25, 2008 2.543 2.575 2.540 2.551 238,172 -0.01(-0.52%)
Sep 24, 2008 2.615 2.636 2.559 2.564 227,203 -0.01(-0.21%)
Sep 23, 2008 2.634 2.634 2.567 2.570 210,531 -0.04(-1.53%)
Sep 22, 2008 2.644 2.671 2.591 2.610 136,931 -0.06(-2.10%)
Sep 19, 2008 2.527 2.676 2.514 2.665 0 +0.28(+11.58%)
Sep 18, 2008 2.362 2.394 2.264 2.389 742,159 +0.05(+2.05%)
Sep 17, 2008 2.418 2.453 2.341 2.341 519,256 -0.11(-4.35%)
Sep 16, 2008 2.461 2.474 2.394 2.447 573,290 -0.07(-2.95%)
Sep 15, 2008 2.583 2.597 2.517 2.522 253,908 -0.10(-3.95%)
Sep 12, 2008 2.623 2.644 2.607 2.626 0 -0.01(-0.20%)
Sep 11, 2008 2.620 2.660 2.594 2.631 505,260 -0.06(-2.08%)
Sep 10, 2008 2.716 2.730 2.687 2.687 247,345 -0.03(-1.17%)
Sep 09, 2008 2.844 2.844 2.719 2.719 215,377 -0.11(-4.04%)
Sep 08, 2008 2.878 2.884 2.812 2.833 103,572 +0.04(+1.43%)
Sep 05, 2008 2.806 2.806 2.761 2.793 0 -0.01(-0.47%)
Sep 04, 2008 2.876 2.876 2.793 2.806 233,214 -0.12(-4.09%)
Sep 03, 2008 2.913 2.947 2.910 2.926 142,520 +0.01(+0.27%)
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.