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 (%)
Feb 29, 2008 3.038 3.038 2.963 2.963 137,859 -0.09(-2.79%)
Feb 28, 2008 3.059 3.072 3.030 3.049 87,449 -0.02(-0.78%)
Feb 27, 2008 3.070 3.107 3.049 3.072 101,873 +0.02(+0.52%)
Feb 26, 2008 3.051 3.104 3.038 3.057 127,059 +0.02(+0.52%)
Feb 25, 2008 3.033 3.057 2.990 3.041 286,071 +0.04(+1.42%)
Feb 22, 2008 3.001 3.006 2.939 2.998 233,443 +0.03(+1.17%)
Feb 21, 2008 3.003 3.059 2.963 2.963 134,953 -0.04(-1.42%)
Feb 20, 2008 2.926 3.006 2.918 3.006 212,768 +0.06(+2.17%)
Feb 19, 2008 2.934 2.987 2.918 2.942 245,236 +0.00(+0.00%)
Feb 18, 2008 2.966 2.974 2.916 2.942 0 +0.00(+0.00%)
Feb 15, 2008 2.966 2.974 2.916 2.942 333,061 -0.04(-1.25%)
Feb 14, 2008 3.123 3.123 2.979 2.979 307,848 -0.11(-3.61%)
Feb 13, 2008 3.075 3.112 3.067 3.091 166,872 +0.03(+1.04%)
Feb 12, 2008 3.043 3.067 3.041 3.059 195,592 +0.03(+1.05%)
Feb 11, 2008 3.022 3.059 3.003 3.027 230,090 -0.01(-0.35%)
Feb 08, 2008 3.046 3.078 2.995 3.038 238,270 -0.02(-0.52%)
Feb 07, 2008 2.993 3.075 2.971 3.054 157,884 +0.05(+1.77%)
Feb 06, 2008 3.017 3.094 3.001 3.001 304,649 -0.03(-1.05%)
Feb 05, 2008 3.033 3.075 3.009 3.033 212,392 -0.07(-2.36%)
Feb 04, 2008 3.115 3.128 3.091 3.106 106,959 -0.03(-0.81%)
Feb 01, 2008 3.086 3.147 3.065 3.131 234,834 +0.07(+2.35%)
Jan 31, 2008 2.939 3.093 2.908 3.059 474,134 +0.10(+3.23%)
Jan 30, 2008 3.006 3.046 2.939 2.963 337,948 +0.00(+0.00%)
Jan 29, 2008 2.982 2.982 2.913 2.963 389,072 +0.03(+1.00%)
Jan 28, 2008 2.812 2.934 2.812 2.934 285,346 +0.07(+2.32%)
Jan 25, 2008 2.900 2.963 2.849 2.868 402,981 -0.01(-0.46%)
Jan 24, 2008 2.812 2.881 2.812 2.881 251,137 +0.09(+3.14%)
Jan 23, 2008 2.652 2.966 2.612 2.793 550,716 +0.09(+3.35%)
Jan 22, 2008 2.713 2.748 2.503 2.703 905,276 -0.06(-2.03%)
Jan 21, 2008 2.894 2.894 2.735 2.759 0 +0.00(+0.00%)
Jan 18, 2008 2.894 2.894 2.735 2.759 785,197 -0.10(-3.35%)
Jan 17, 2008 2.916 2.934 2.844 2.854 491,039 -0.06(-1.92%)
Jan 16, 2008 2.876 2.953 2.860 2.910 594,048 -0.01(-0.27%)
Jan 15, 2008 2.942 2.977 2.892 2.918 426,664 -0.09(-2.92%)
Jan 14, 2008 2.977 3.009 2.977 3.006 333,222 +0.05(+1.71%)
Jan 11, 2008 3.025 3.027 2.937 2.955 338,451 -0.08(-2.71%)
Jan 10, 2008 2.966 3.051 2.942 3.038 304,115 +0.02(+0.67%)
Jan 09, 2008 3.001 3.027 2.950 3.018 460,451 +0.01(+0.21%)
Jan 08, 2008 3.088 3.110 3.011 3.011 272,850 -0.06(-1.82%)
Jan 07, 2008 3.096 3.102 3.043 3.067 413,131 -0.02(-0.60%)
Jan 04, 2008 3.139 3.142 3.070 3.086 318,024 -0.08(-2.52%)
Jan 03, 2008 3.160 3.216 3.158 3.166 233,887 +0.01(+0.17%)
Jan 02, 2008 3.192 3.208 3.144 3.160 229,684 -0.02(-0.50%)
Jan 01, 2008 3.139 3.203 3.131 3.176 0 +0.00(+0.00%)
Dec 31, 2007 3.139 3.203 3.131 3.176 710,856 +0.03(+1.02%)
Dec 28, 2007 3.174 3.179 3.142 3.144 684,192 -0.01(-0.25%)
Dec 27, 2007 3.195 3.206 3.126 3.152 715,743 -0.04(-1.33%)
Dec 26, 2007 3.206 3.221 3.163 3.195 365,390 +0.03(+0.84%)
Dec 24, 2007 3.166 3.195 3.158 3.168 190,589 +0.03(+0.93%)
Dec 21, 2007 3.112 3.158 3.112 3.139 305,619 +0.06(+1.99%)
Dec 20, 2007 3.091 3.091 3.033 3.078 390,576 +0.01(+0.17%)
Dec 19, 2007 3.062 3.099 3.049 3.072 239,458 +0.02(+0.79%)
Dec 18, 2007 3.030 3.072 2.993 3.049 554,475 +0.02(+0.70%)
Dec 17, 2007 3.070 3.078 3.011 3.027 503,727 -0.04(-1.39%)
Dec 14, 2007 3.112 3.123 3.059 3.070 392,080 -0.05(-1.70%)
Dec 13, 2007 3.096 3.150 3.080 3.123 354,864 -0.01(-0.34%)
Dec 12, 2007 3.232 3.232 3.096 3.134 348,849 +0.02(+0.68%)
Dec 11, 2007 3.213 3.229 3.099 3.112 415,762 -0.09(-2.90%)
Dec 10, 2007 3.211 3.245 3.195 3.206 356,368 -0.01(-0.17%)
Dec 07, 2007 3.293 3.293 3.203 3.211 431,927 -0.03(-1.07%)
Dec 06, 2007 3.128 3.245 3.128 3.245 478,540 +0.08(+2.44%)
Dec 05, 2007 3.144 3.196 3.144 3.168 381,178 +0.03(+1.02%)
Dec 04, 2007 3.206 3.206 3.136 3.136 355,616 -0.14(-4.38%)
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.