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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2008 1.452 1.511 1.434 1.497 766,943 +0.05(+3.69%)
Dec 30, 2008 1.380 1.447 1.380 1.444 444,235 +0.06(+4.23%)
Dec 29, 2008 1.428 1.439 1.375 1.386 434,969 -0.04(-2.80%)
Dec 26, 2008 1.412 1.442 1.412 1.426 0 +0.00(+0.19%)
Dec 24, 2008 1.402 1.423 1.399 1.423 185,474 +0.02(+1.13%)
Dec 23, 2008 1.418 1.434 1.402 1.407 249,499 -0.01(-0.38%)
Dec 22, 2008 1.431 1.439 1.410 1.412 399,440 -0.03(-2.03%)
Dec 19, 2008 1.423 1.466 1.423 1.442 375,252 +0.02(+1.31%)
Dec 18, 2008 1.431 1.450 1.410 1.423 247,720 -0.01(-0.56%)
Dec 17, 2008 1.412 1.447 1.386 1.431 288,004 +0.02(+1.13%)
Dec 16, 2008 1.311 1.466 1.308 1.415 637,313 +0.12(+9.03%)
Dec 15, 2008 1.356 1.359 1.279 1.298 478,608 -0.06(-4.32%)
Dec 12, 2008 1.308 1.356 1.295 1.356 0 +0.01(+0.99%)
Dec 11, 2008 1.372 1.407 1.343 1.343 175,573 -0.05(-3.82%)
Dec 10, 2008 1.375 1.420 1.338 1.396 345,465 +0.03(+2.34%)
Dec 09, 2008 1.364 1.420 1.351 1.364 304,780 -0.03(-1.92%)
Dec 08, 2008 1.354 1.403 1.351 1.391 427,373 +0.06(+4.40%)
Dec 05, 2008 1.266 1.346 1.242 1.332 0 +0.03(+2.03%)
Dec 04, 2008 1.274 1.380 1.274 1.306 557,998 -0.07(-5.40%)
Dec 03, 2008 1.362 1.383 1.334 1.380 247,213 +0.03(+2.17%)
Dec 02, 2008 1.354 1.388 1.332 1.351 459,739 -0.00(-0.20%)
Dec 01, 2008 1.412 1.412 1.308 1.354 542,983 -0.07(-4.69%)
Nov 28, 2008 1.332 1.420 1.332 1.420 134,816 +0.09(+6.39%)
Nov 26, 2008 1.239 1.335 1.220 1.335 346,640 +0.09(+7.05%)
Nov 25, 2008 1.220 1.271 1.212 1.247 364,541 +0.05(+4.46%)
Nov 24, 2008 1.111 1.204 1.108 1.194 711,148 +0.10(+9.27%)
Nov 21, 2008 1.119 1.132 1.005 1.092 862,140 +0.04(+3.80%)
Nov 20, 2008 1.175 1.199 1.053 1.053 917,988 -0.17(-14.13%)
Nov 19, 2008 1.375 1.394 1.226 1.226 541,519 -0.17(-12.38%)
Nov 18, 2008 1.452 1.468 1.391 1.399 342,831 -0.09(-5.74%)
Nov 17, 2008 1.505 1.505 1.447 1.484 430,008 -0.02(-1.42%)
Nov 14, 2008 1.519 1.569 1.495 1.505 0 -0.06(-4.07%)
Nov 13, 2008 1.575 1.577 1.471 1.569 507,532 -0.01(-0.51%)
Nov 12, 2008 1.599 1.607 1.577 1.577 414,958 -0.05(-2.95%)
Nov 11, 2008 1.625 1.647 1.585 1.625 236,626 -0.02(-1.13%)
Nov 10, 2008 1.753 1.753 1.633 1.644 321,300 -0.06(-3.38%)
Nov 07, 2008 1.697 1.729 1.695 1.702 0 +0.00(+0.25%)
Nov 06, 2008 1.815 1.815 1.697 1.697 195,344 -0.11(-6.05%)
Nov 05, 2008 1.881 1.889 1.807 1.807 240,383 -0.09(-4.51%)
Nov 04, 2008 1.879 1.977 1.868 1.892 338,939 +0.05(+2.75%)
Nov 03, 2008 1.812 1.865 1.812 1.841 234,810 +0.03(+1.62%)
Oct 31, 2008 1.732 1.820 1.732 1.812 0 +0.09(+5.10%)
Oct 30, 2008 1.756 1.759 1.705 1.724 249,097 +0.00(+0.15%)
Oct 29, 2008 1.628 1.759 1.625 1.721 290,428 +0.10(+6.08%)
Oct 28, 2008 1.628 1.628 1.572 1.623 448,393 +0.02(+1.50%)
Oct 27, 2008 1.612 1.636 1.599 1.599 223,093 -0.05(-3.23%)
Oct 24, 2008 1.649 1.665 1.617 1.652 0 -0.09(-5.05%)
Oct 23, 2008 1.780 1.836 1.705 1.740 316,031 -0.05(-2.54%)
Oct 22, 2008 1.868 1.868 1.783 1.785 218,045 -0.12(-6.42%)
Oct 21, 2008 1.929 1.940 1.873 1.908 255,642 -0.05(-2.45%)
Oct 20, 2008 1.945 1.958 1.901 1.956 225,942 +0.07(+3.82%)
Oct 17, 2008 1.745 1.985 1.745 1.884 0 +0.07(+4.12%)
Oct 16, 2008 1.753 1.809 1.719 1.809 352,712 +0.06(+3.19%)
Oct 15, 2008 1.945 1.948 1.732 1.753 310,544 -0.22(-11.32%)
Oct 14, 2008 2.004 2.076 1.940 1.977 526,507 +0.08(+4.37%)
Oct 13, 2008 1.732 1.916 1.732 1.894 353,744 +0.31(+19.48%)
Oct 10, 2008 1.500 1.625 1.479 1.585 0 -0.12(-6.96%)
Oct 09, 2008 1.865 1.865 1.639 1.704 598,061 -0.13(-7.04%)
Oct 08, 2008 1.919 1.932 1.801 1.833 735,959 -0.15(-7.53%)
Oct 07, 2008 2.070 2.121 1.942 1.982 357,737 -0.12(-5.58%)
Oct 06, 2008 2.265 2.265 1.895 2.100 917,706 -0.19(-8.37%)
Oct 03, 2008 2.369 2.369 2.292 2.292 0 -0.03(-1.49%)
Oct 02, 2008 2.350 2.414 2.318 2.326 149,100 -0.06(-2.35%)
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.