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 29, 2013 3.954 3.973 3.948 3.957 123,942 +0.01(+0.32%)
Nov 27, 2013 3.916 3.945 3.916 3.945 158,974 +0.03(+0.88%)
Nov 26, 2013 3.895 3.920 3.888 3.910 216,783 +0.02(+0.40%)
Nov 25, 2013 3.888 3.895 3.869 3.895 281,731 +0.01(+0.16%)
Nov 22, 2013 3.882 3.891 3.863 3.888 117,969 +0.01(+0.24%)
Nov 21, 2013 3.826 3.879 3.826 3.879 162,296 +0.06(+1.46%)
Nov 20, 2013 3.841 3.860 3.819 3.823 88,192 -0.01(-0.15%)
Nov 19, 2013 3.860 3.860 3.813 3.829 128,494 -0.03(-0.77%)
Nov 18, 2013 3.869 3.879 3.854 3.858 436,991 -0.01(-0.20%)
Nov 15, 2013 3.841 3.866 3.835 3.866 242,164 +0.02(+0.41%)
Nov 14, 2013 3.844 3.863 3.838 3.850 68,011 -0.00(-0.11%)
Nov 13, 2013 3.816 3.854 3.816 3.854 131,989 +0.02(+0.51%)
Nov 12, 2013 3.829 3.844 3.824 3.835 57,767 -0.02(-0.41%)
Nov 11, 2013 3.857 3.865 3.826 3.851 84,318 -0.01(-0.16%)
Nov 08, 2013 3.823 3.864 3.819 3.857 120,263 +0.04(+0.95%)
Nov 07, 2013 3.866 3.873 3.797 3.821 230,515 -0.03(-0.87%)
Nov 06, 2013 3.882 3.891 3.851 3.854 67,618 -0.01(-0.32%)
Nov 05, 2013 3.860 3.873 3.826 3.866 132,592 -0.00(-0.08%)
Nov 04, 2013 3.876 3.878 3.851 3.869 118,324 -0.00(-0.08%)
Nov 01, 2013 3.891 3.891 3.851 3.873 264,125 -0.01(-0.24%)
Oct 31, 2013 3.876 3.891 3.848 3.882 229,758 +0.01(+0.24%)
Oct 30, 2013 3.904 3.904 3.866 3.873 315,562 -0.03(-0.72%)
Oct 29, 2013 3.888 3.901 3.876 3.901 107,923 +0.01(+0.16%)
Oct 28, 2013 3.888 3.904 3.869 3.895 200,020 +0.01(+0.16%)
Oct 25, 2013 3.898 3.907 3.876 3.888 175,299 +0.00(+0.06%)
Oct 24, 2013 3.857 3.910 3.857 3.886 230,154 +0.03(+0.67%)
Oct 23, 2013 3.854 3.860 3.835 3.860 186,489 +0.01(+0.16%)
Oct 22, 2013 3.860 3.876 3.844 3.854 129,743 +0.02(+0.41%)
Oct 21, 2013 3.838 3.854 3.823 3.838 191,009 +0.00(+0.08%)
Oct 18, 2013 3.819 3.851 3.813 3.835 304,014 +0.04(+0.99%)
Oct 17, 2013 3.741 3.813 3.741 3.797 192,290 +0.04(+1.00%)
Oct 16, 2013 3.744 3.772 3.735 3.760 319,334 +0.04(+1.09%)
Oct 15, 2013 3.741 3.751 3.719 3.719 138,636 -0.03(-0.75%)
Oct 14, 2013 3.707 3.754 3.707 3.747 118,697 +0.03(+0.76%)
Oct 11, 2013 3.666 3.725 3.666 3.719 84,963 +0.03(+0.93%)
Oct 10, 2013 3.653 3.685 3.644 3.685 147,724 +0.09(+2.44%)
Oct 09, 2013 3.606 3.628 3.580 3.597 150,011 -0.00(-0.09%)
Oct 08, 2013 3.635 3.638 3.597 3.600 312,808 -0.03(-0.95%)
Oct 07, 2013 3.635 3.657 3.628 3.635 151,406 -0.03(-0.94%)
Oct 04, 2013 3.653 3.682 3.616 3.669 239,654 +0.01(+0.26%)
Oct 03, 2013 3.669 3.669 3.628 3.660 137,377 -0.03(-0.76%)
Oct 02, 2013 3.679 3.694 3.672 3.688 138,604 -0.01(-0.34%)
Oct 01, 2013 3.682 3.716 3.672 3.700 169,039 +0.03(+0.94%)
Sep 30, 2013 3.666 3.691 3.645 3.666 404,048 -0.01(-0.26%)
Sep 27, 2013 3.679 3.688 3.663 3.675 165,864 -0.01(-0.34%)
Sep 26, 2013 3.666 3.705 3.666 3.688 100,200 +0.02(+0.60%)
Sep 25, 2013 3.672 3.704 3.666 3.666 124,658 -0.01(-0.34%)
Sep 24, 2013 3.653 3.686 3.647 3.679 147,426 +0.03(+0.77%)
Sep 23, 2013 3.641 3.657 3.615 3.650 115,203 +0.01(+0.34%)
Sep 20, 2013 3.663 3.663 3.619 3.638 266,565 -0.02(-0.48%)
Sep 19, 2013 3.653 3.666 3.641 3.655 93,779 +0.00(+0.05%)
Sep 18, 2013 3.613 3.657 3.594 3.653 171,473 +0.05(+1.39%)
Sep 17, 2013 3.578 3.609 3.578 3.603 95,066 +0.02(+0.61%)
Sep 16, 2013 3.613 3.613 3.581 3.581 82,845 +0.01(+0.26%)
Sep 13, 2013 3.578 3.585 3.556 3.572 70,088 +0.01(+0.18%)
Sep 12, 2013 3.578 3.591 3.566 3.566 78,335 -0.01(-0.18%)
Sep 11, 2013 3.566 3.594 3.563 3.572 162,945 +0.00(+0.09%)
Sep 10, 2013 3.566 3.581 3.560 3.569 172,092 +0.02(+0.61%)
Sep 09, 2013 3.513 3.547 3.513 3.547 161,555 +0.04(+1.06%)
Sep 06, 2013 3.513 3.523 3.482 3.510 117,477 +0.02(+0.44%)
Sep 05, 2013 3.501 3.513 3.495 3.495 176,487 -0.02(-0.53%)
Sep 04, 2013 3.485 3.513 3.479 3.513 129,013 +0.03(+0.80%)
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.