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 )

9.750 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2009 1.825 1.831 1.788 1.828 359,115 -0.00(-0.15%)
Nov 27, 2009 1.817 1.839 1.815 1.831 184,479 -0.03(-1.72%)
Nov 25, 2009 1.863 1.865 1.850 1.863 222,455 +0.01(+0.72%)
Nov 24, 2009 1.849 1.865 1.839 1.849 268,350 +0.00(+0.14%)
Nov 23, 2009 1.852 1.879 1.844 1.847 330,799 +0.02(+1.17%)
Nov 20, 2009 1.825 1.839 1.815 1.825 258,656 -0.01(-0.72%)
Nov 19, 2009 1.849 1.852 1.839 1.839 318,665 -0.04(-2.13%)
Nov 18, 2009 1.836 1.888 1.836 1.879 218,833 -0.02(-0.84%)
Nov 17, 2009 1.895 1.900 1.881 1.895 214,979 -0.01(-0.28%)
Nov 16, 2009 1.844 1.932 1.844 1.900 761,062 +0.06(+3.18%)
Nov 13, 2009 1.839 1.852 1.831 1.841 175,934 +0.00(+0.00%)
Nov 12, 2009 1.860 1.884 1.839 1.841 114,566 -0.02(-1.29%)
Nov 11, 2009 1.892 1.892 1.863 1.865 261,718 +0.00(+0.00%)
Nov 10, 2009 1.865 1.881 1.849 1.865 151,810 -0.01(-0.57%)
Nov 09, 2009 1.855 1.892 1.855 1.876 207,721 +0.02(+1.29%)
Nov 06, 2009 1.847 1.852 1.828 1.852 174,609 +0.02(+1.02%)
Nov 05, 2009 1.801 1.839 1.801 1.833 253,432 +0.04(+2.08%)
Nov 04, 2009 1.820 1.839 1.796 1.796 269,780 -0.01(-0.74%)
Nov 03, 2009 1.759 1.820 1.759 1.809 391,251 +0.03(+1.48%)
Nov 02, 2009 1.783 1.823 1.761 1.783 394,617 -0.02(-0.87%)
Oct 30, 2009 1.855 1.855 1.785 1.799 342,080 -0.06(-3.29%)
Oct 29, 2009 1.833 1.865 1.833 1.860 175,671 +0.04(+2.05%)
Oct 28, 2009 1.884 1.891 1.820 1.823 166,274 -0.08(-4.00%)
Oct 27, 2009 1.911 1.919 1.892 1.899 328,750 -0.01(-0.49%)
Oct 26, 2009 1.950 1.966 1.908 1.908 287,343 -0.04(-2.05%)
Oct 23, 2009 1.961 1.962 1.948 1.948 136,963 -0.03(-1.61%)
Oct 22, 2009 1.980 1.986 1.950 1.980 192,886 +0.02(+0.94%)
Oct 21, 2009 1.985 2.024 1.961 1.961 223,116 -0.04(-1.85%)
Oct 20, 2009 1.985 1.998 1.982 1.998 216,938 -0.02(-0.91%)
Oct 19, 2009 2.001 2.022 1.977 2.017 398,205 +0.02(+0.92%)
Oct 16, 2009 1.966 1.998 1.964 1.998 394,685 +0.01(+0.40%)
Oct 15, 2009 1.972 2.001 1.972 1.990 535,976 +0.01(+0.40%)
Oct 14, 2009 2.009 2.012 1.982 1.982 839,577 +0.01(+0.68%)
Oct 13, 2009 1.956 1.980 1.952 1.969 231,777 -0.01(-0.27%)
Oct 12, 2009 1.988 1.993 1.967 1.974 279,534 +0.01(+0.41%)
Oct 09, 2009 1.956 1.972 1.948 1.966 84,152 +0.02(+0.82%)
Oct 08, 2009 1.937 1.966 1.937 1.950 294,181 +0.02(+1.11%)
Oct 07, 2009 1.911 1.934 1.911 1.929 487,567 +0.01(+0.42%)
Oct 06, 2009 1.895 1.932 1.895 1.921 364,433 +0.04(+1.98%)
Oct 05, 2009 1.857 1.895 1.857 1.884 149,318 +0.02(+0.96%)
Oct 02, 2009 1.865 1.879 1.855 1.866 198,279 -0.03(-1.51%)
Oct 01, 2009 1.932 1.937 1.889 1.895 264,713 -0.05(-2.60%)
Sep 30, 2009 1.937 1.961 1.897 1.945 365,138 +0.00(+0.00%)
Sep 29, 2009 1.945 1.958 1.937 1.945 400,112 -0.01(-0.67%)
Sep 28, 2009 1.889 1.964 1.889 1.958 466,340 +0.04(+2.21%)
Sep 25, 2009 1.903 1.926 1.895 1.916 326,851 -0.00(-0.14%)
Sep 24, 2009 1.942 1.945 1.868 1.919 483,750 -0.02(-0.96%)
Sep 23, 2009 1.934 1.966 1.926 1.937 358,109 +0.01(+0.28%)
Sep 22, 2009 1.929 1.942 1.916 1.932 229,777 +0.01(+0.69%)
Sep 21, 2009 1.948 1.948 1.919 1.919 307,121 -0.03(-1.50%)
Sep 18, 2009 1.945 1.950 1.916 1.948 134,220 +0.01(+0.69%)
Sep 17, 2009 1.921 1.950 1.913 1.934 267,273 +0.03(+1.54%)
Sep 16, 2009 1.889 1.934 1.889 1.905 251,784 +0.02(+0.85%)
Sep 15, 2009 1.863 1.889 1.863 1.889 303,838 +0.03(+1.43%)
Sep 14, 2009 1.849 1.868 1.841 1.863 159,864 +0.00(+0.14%)
Sep 11, 2009 1.865 1.876 1.841 1.860 356,244 +0.00(+0.14%)
Sep 10, 2009 1.812 1.857 1.812 1.857 179,619 +0.03(+1.75%)
Sep 09, 2009 1.809 1.831 1.809 1.825 267,498 +0.01(+0.74%)
Sep 08, 2009 1.804 1.815 1.785 1.812 327,226 +0.03(+1.80%)
Sep 04, 2009 1.756 1.788 1.745 1.780 415,536 +0.03(+1.83%)
Sep 03, 2009 1.735 1.748 1.724 1.748 164,555 +0.01(+0.77%)
Sep 02, 2009 1.729 1.742 1.727 1.735 167,366 -0.02(-1.06%)
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.