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, 2012 2.738 2.744 2.699 2.714 171,990 -0.01(-0.54%)
Nov 29, 2012 2.729 2.732 2.714 2.729 137,836 +0.02(+0.77%)
Nov 28, 2012 2.655 2.714 2.640 2.708 164,567 +0.04(+1.56%)
Nov 27, 2012 2.652 2.679 2.652 2.667 256,184 +0.02(+0.90%)
Nov 26, 2012 2.664 2.664 2.634 2.643 208,408 -0.03(-1.00%)
Nov 23, 2012 2.634 2.685 2.634 2.670 117,079 +0.05(+1.81%)
Nov 21, 2012 2.613 2.628 2.604 2.622 163,588 +0.02(+0.80%)
Nov 20, 2012 2.598 2.619 2.587 2.601 158,849 +0.00(+0.00%)
Nov 19, 2012 2.581 2.625 2.572 2.601 178,445 +0.04(+1.74%)
Nov 16, 2012 2.518 2.566 2.512 2.557 165,256 +0.03(+1.06%)
Nov 15, 2012 2.551 2.560 2.500 2.530 393,224 -0.04(-1.39%)
Nov 14, 2012 2.622 2.631 2.566 2.566 383,490 -0.06(-2.26%)
Nov 13, 2012 2.625 2.655 2.619 2.625 185,360 -0.01(-0.45%)
Nov 12, 2012 2.643 2.655 2.631 2.637 105,361 -0.01(-0.23%)
Nov 09, 2012 2.640 2.659 2.595 2.643 470,042 -0.02(-0.67%)
Nov 08, 2012 2.685 2.691 2.655 2.661 291,808 -0.02(-0.89%)
Nov 07, 2012 2.723 2.723 2.679 2.685 244,799 -0.07(-2.38%)
Nov 06, 2012 2.738 2.753 2.738 2.750 144,143 +0.02(+0.87%)
Nov 05, 2012 2.726 2.735 2.711 2.726 171,186 -0.01(-0.22%)
Nov 02, 2012 2.747 2.750 2.729 2.732 183,329 -0.01(-0.32%)
Nov 01, 2012 2.708 2.750 2.708 2.741 249,682 +0.03(+1.20%)
Oct 31, 2012 2.708 2.708 2.688 2.708 215,801 +0.01(+0.53%)
Oct 26, 2012 2.702 2.694 2.694 2.694 143,961 -0.01(-0.20%)
Oct 25, 2012 2.711 2.712 2.688 2.699 160,076 +0.01(+0.55%)
Oct 24, 2012 2.699 2.705 2.682 2.685 110,719 -0.01(-0.55%)
Oct 23, 2012 2.691 2.702 2.669 2.699 195,344 -0.02(-0.66%)
Oct 19, 2012 2.765 2.765 2.702 2.717 404,314 -0.05(-1.93%)
Oct 18, 2012 2.768 2.792 2.764 2.771 264,926 -0.01(-0.32%)
Oct 17, 2012 2.756 2.783 2.756 2.780 177,338 +0.03(+0.97%)
Oct 16, 2012 2.741 2.756 2.738 2.753 93,955 +0.01(+0.54%)
Oct 15, 2012 2.741 2.741 2.721 2.738 122,058 +0.01(+0.54%)
Oct 12, 2012 2.741 2.750 2.723 2.723 200,268 -0.02(-0.76%)
Oct 11, 2012 2.744 2.759 2.735 2.744 210,776 +0.01(+0.54%)
Oct 10, 2012 2.747 2.747 2.726 2.729 191,227 -0.03(-0.97%)
Oct 09, 2012 2.783 2.783 2.749 2.756 181,216 -0.04(-1.28%)
Oct 08, 2012 2.783 2.795 2.771 2.792 204,620 +0.00(+0.11%)
Oct 05, 2012 2.809 2.827 2.783 2.789 191,412 -0.01(-0.42%)
Oct 04, 2012 2.798 2.801 2.777 2.801 135,448 +0.01(+0.21%)
Oct 03, 2012 2.795 2.804 2.786 2.795 430,479 +0.00(+0.00%)
Oct 02, 2012 2.804 2.809 2.789 2.795 476,506 -0.00(-0.11%)
Oct 01, 2012 2.809 2.827 2.795 2.798 302,599 -0.01(-0.42%)
Sep 28, 2012 2.824 2.827 2.798 2.809 247,170 -0.03(-1.05%)
Sep 27, 2012 2.812 2.839 2.792 2.839 529,597 +0.04(+1.60%)
Sep 26, 2012 2.786 2.812 2.765 2.795 535,282 +0.01(+0.32%)
Sep 25, 2012 2.804 2.824 2.777 2.786 344,458 -0.02(-0.64%)
Sep 24, 2012 2.786 2.807 2.780 2.804 329,464 +0.01(+0.43%)
Sep 21, 2012 2.795 2.800 2.777 2.792 292,794 +0.02(+0.75%)
Sep 20, 2012 2.774 2.777 2.753 2.771 224,980 -0.01(-0.43%)
Sep 19, 2012 2.792 2.792 2.783 2.783 63,269 -0.01(-0.21%)
Sep 18, 2012 2.783 2.789 2.765 2.789 133,359 +0.00(+0.11%)
Sep 17, 2012 2.771 2.786 2.768 2.786 210,312 +0.01(+0.32%)
Sep 14, 2012 2.768 2.789 2.768 2.777 387,109 +0.03(+0.96%)
Sep 13, 2012 2.726 2.771 2.723 2.750 277,866 +0.02(+0.88%)
Sep 12, 2012 2.726 2.732 2.717 2.726 264,916 +0.02(+0.66%)
Sep 11, 2012 2.691 2.711 2.682 2.708 184,900 +0.02(+0.66%)
Sep 10, 2012 2.699 2.705 2.691 2.691 165,566 -0.01(-0.44%)
Sep 07, 2012 2.682 2.705 2.676 2.702 199,639 +0.02(+0.80%)
Sep 06, 2012 2.643 2.687 2.643 2.681 185,226 +0.05(+1.89%)
Sep 05, 2012 2.637 2.646 2.631 2.631 176,376 -0.01(-0.33%)
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.