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, 2011 2.324 2.355 2.324 2.355 213,290 +0.10(+4.21%)
Nov 29, 2011 2.249 2.263 2.243 2.260 299,462 +0.02(+0.75%)
Nov 28, 2011 2.224 2.263 2.212 2.243 526,735 +0.06(+2.69%)
Nov 25, 2011 2.215 2.229 2.179 2.185 145,033 -0.04(-1.64%)
Nov 23, 2011 2.288 2.288 2.212 2.221 343,572 -0.08(-3.52%)
Nov 22, 2011 2.302 2.322 2.291 2.302 102,986 -0.02(-0.84%)
Nov 21, 2011 2.322 2.341 2.299 2.322 111,813 -0.04(-1.66%)
Nov 18, 2011 2.352 2.375 2.333 2.361 186,312 +0.01(+0.60%)
Nov 17, 2011 2.375 2.389 2.330 2.347 64,467 -0.03(-1.18%)
Nov 16, 2011 2.358 2.417 2.358 2.375 137,125 +0.00(+0.12%)
Nov 15, 2011 2.336 2.394 2.327 2.372 152,316 +0.02(+0.95%)
Nov 14, 2011 2.372 2.403 2.350 2.350 123,543 -0.04(-1.87%)
Nov 11, 2011 2.405 2.433 2.383 2.394 189,629 +0.02(+0.94%)
Nov 10, 2011 2.414 2.414 2.344 2.372 228,091 -0.01(-0.24%)
Nov 09, 2011 2.417 2.431 2.355 2.378 274,053 -0.11(-4.60%)
Nov 08, 2011 2.417 2.495 2.383 2.492 558,804 +0.10(+4.09%)
Nov 07, 2011 2.431 2.431 2.378 2.394 272,080 -0.04(-1.61%)
Nov 04, 2011 2.445 2.455 2.419 2.433 155,673 -0.03(-1.36%)
Nov 03, 2011 2.408 2.473 2.375 2.467 322,347 +0.10(+4.38%)
Nov 02, 2011 2.361 2.378 2.333 2.364 164,403 +0.04(+1.81%)
Nov 01, 2011 2.333 2.361 2.291 2.322 249,313 -0.08(-3.38%)
Oct 31, 2011 2.431 2.447 2.394 2.403 192,783 -0.06(-2.39%)
Oct 28, 2011 2.478 2.495 2.459 2.461 197,599 -0.01(-0.34%)
Oct 27, 2011 2.422 2.481 2.414 2.470 422,862 +0.13(+5.37%)
Oct 26, 2011 2.344 2.350 2.296 2.344 144,200 +0.03(+1.09%)
Oct 25, 2011 2.352 2.358 2.310 2.319 202,643 -0.05(-2.01%)
Oct 24, 2011 2.305 2.375 2.305 2.366 314,546 +0.08(+3.42%)
Oct 21, 2011 2.277 2.308 2.272 2.288 88,846 +0.03(+1.24%)
Oct 20, 2011 2.260 2.268 2.200 2.260 268,437 +0.01(+0.37%)
Oct 19, 2011 2.294 2.310 2.249 2.252 162,734 -0.04(-1.59%)
Oct 18, 2011 2.243 2.308 2.212 2.288 214,212 +0.05(+2.38%)
Oct 17, 2011 2.305 2.305 2.226 2.235 176,591 -0.08(-3.37%)
Oct 14, 2011 2.294 2.322 2.280 2.313 207,527 +0.05(+2.07%)
Oct 13, 2011 2.252 2.271 2.224 2.266 57,978 +0.01(+0.26%)
Oct 12, 2011 2.238 2.280 2.226 2.260 227,279 +0.04(+1.76%)
Oct 11, 2011 2.201 2.235 2.185 2.221 255,248 +0.01(+0.25%)
Oct 10, 2011 2.168 2.215 2.157 2.215 205,196 +0.09(+4.07%)
Oct 07, 2011 2.190 2.190 2.109 2.129 135,684 -0.05(-2.19%)
Oct 06, 2011 2.148 2.181 2.140 2.176 279,427 +0.04(+1.70%)
Oct 05, 2011 2.109 2.145 2.087 2.140 397,432 +0.08(+3.66%)
Oct 04, 2011 1.997 2.084 1.964 2.064 871,126 +0.02(+1.10%)
Oct 03, 2011 2.118 2.140 2.042 2.042 338,213 -0.10(-4.45%)
Sep 30, 2011 2.157 2.187 2.137 2.137 262,270 -0.04(-2.05%)
Sep 29, 2011 2.185 2.210 2.142 2.182 234,040 +0.02(+1.04%)
Sep 28, 2011 2.238 2.252 2.159 2.159 219,854 -0.07(-3.14%)
Sep 27, 2011 2.243 2.282 2.215 2.229 165,880 +0.02(+1.01%)
Sep 26, 2011 2.199 2.218 2.168 2.207 149,148 +0.02(+1.02%)
Sep 23, 2011 2.171 2.187 2.151 2.185 170,238 +0.01(+0.59%)
Sep 22, 2011 2.182 2.196 2.137 2.172 612,013 -0.07(-2.95%)
Sep 21, 2011 2.302 2.316 2.235 2.238 154,089 -0.07(-3.15%)
Sep 20, 2011 2.344 2.364 2.308 2.310 270,961 -0.03(-1.43%)
Sep 19, 2011 2.350 2.358 2.313 2.344 168,007 -0.04(-1.64%)
Sep 16, 2011 2.375 2.389 2.350 2.383 143,632 +0.01(+0.24%)
Sep 15, 2011 2.358 2.378 2.336 2.378 103,154 +0.04(+1.67%)
Sep 14, 2011 2.302 2.366 2.295 2.338 135,216 +0.05(+2.08%)
Sep 13, 2011 2.282 2.305 2.268 2.291 212,825 +0.02(+0.74%)
Sep 12, 2011 2.260 2.282 2.224 2.274 278,830 -0.01(-0.49%)
Sep 09, 2011 2.324 2.324 2.257 2.285 129,320 -0.06(-2.39%)
Sep 08, 2011 2.355 2.375 2.336 2.341 95,092 -0.04(-1.53%)
Sep 07, 2011 2.336 2.383 2.330 2.378 192,726 +0.07(+2.91%)
Sep 06, 2011 2.268 2.310 2.246 2.310 271,097 -0.03(-1.31%)
Sep 02, 2011 2.358 2.378 2.330 2.341 566,144 -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.