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 26, 2010 2.008 2.024 2.000 2.016 403,639 +0.02(+0.79%)
Feb 25, 2010 1.971 2.003 1.971 2.000 82,502 +0.00(+0.13%)
Feb 24, 2010 1.992 2.016 1.992 1.998 154,369 +0.01(+0.67%)
Feb 23, 2010 2.006 2.006 1.974 1.984 270,914 -0.02(-1.19%)
Feb 22, 2010 2.014 2.014 1.995 2.008 278,211 +0.00(+0.14%)
Feb 19, 2010 1.974 2.012 1.974 2.006 148,971 +0.02(+0.93%)
Feb 18, 2010 1.969 1.995 1.969 1.987 214,474 +0.01(+0.27%)
Feb 17, 2010 1.974 1.992 1.969 1.982 169,459 +0.02(+0.81%)
Feb 16, 2010 1.937 1.966 1.934 1.966 149,858 +0.04(+2.07%)
Feb 12, 2010 1.891 1.926 1.926 1.926 124,052 +0.00(+0.14%)
Feb 11, 2010 1.883 1.936 1.881 1.923 379,490 +0.04(+2.01%)
Feb 10, 2010 1.867 1.891 1.851 1.885 310,175 +0.02(+0.96%)
Feb 09, 2010 1.899 1.910 1.843 1.867 401,068 +0.01(+0.29%)
Feb 08, 2010 1.862 1.902 1.857 1.862 360,458 -0.00(-0.14%)
Feb 05, 2010 1.875 1.897 1.827 1.865 734,268 -0.03(-1.41%)
Feb 04, 2010 1.929 1.929 1.862 1.891 854,524 -0.04(-2.07%)
Feb 03, 2010 1.915 1.939 1.915 1.931 304,127 -0.01(-0.27%)
Feb 02, 2010 1.934 1.939 1.907 1.937 174,206 +0.01(+0.28%)
Feb 01, 2010 1.905 1.931 1.902 1.931 311,551 +0.04(+2.11%)
Jan 29, 2010 1.915 1.939 1.891 1.891 251,596 -0.02(-1.11%)
Jan 28, 2010 1.931 1.939 1.907 1.913 331,027 -0.02(-0.96%)
Jan 27, 2010 1.862 1.939 1.833 1.931 204,746 -0.01(-0.27%)
Jan 26, 2010 1.937 1.963 1.918 1.937 306,224 -0.02(-1.22%)
Jan 25, 2010 2.030 2.030 1.929 1.961 273,918 -0.06(-3.15%)
Jan 22, 2010 2.000 2.024 1.955 2.024 485,059 +0.01(+0.53%)
Jan 21, 2010 2.056 2.056 2.014 2.014 341,560 -0.05(-2.20%)
Jan 20, 2010 2.040 2.059 2.022 2.059 148,952 -0.01(-0.26%)
Jan 19, 2010 2.030 2.067 2.030 2.064 369,480 +0.02(+0.78%)
Jan 15, 2010 2.062 2.048 2.048 2.048 160,891 -0.02(-1.03%)
Jan 14, 2010 2.038 2.070 2.038 2.070 205,140 +0.02(+0.91%)
Jan 13, 2010 2.022 2.051 2.014 2.051 269,223 +0.02(+0.92%)
Jan 12, 2010 2.043 2.043 2.003 2.032 383,445 -0.01(-0.39%)
Jan 11, 2010 2.054 2.054 2.022 2.040 397,733 +0.00(+0.13%)
Jan 08, 2010 2.048 2.048 2.022 2.038 449,711 +0.00(+0.13%)
Jan 07, 2010 2.000 2.035 1.992 2.035 239,416 +0.03(+1.46%)
Jan 06, 2010 2.011 2.022 2.006 2.006 297,834 -0.01(-0.66%)
Jan 05, 2010 2.011 2.032 2.006 2.019 206,452 +0.01(+0.66%)
Jan 04, 2010 1.990 2.024 1.987 2.006 287,105 +0.05(+2.31%)
Dec 31, 2009 1.958 1.961 1.961 1.961 268,027 -0.01(-0.35%)
Dec 30, 2009 1.974 1.982 1.955 1.967 316,889 -0.01(-0.32%)
Dec 29, 2009 1.969 1.992 1.955 1.974 244,217 +0.01(+0.27%)
Dec 28, 2009 1.966 1.974 1.963 1.969 233,345 -0.00(-0.13%)
Dec 24, 2009 1.958 1.977 1.958 1.971 135,592 +0.00(+0.20%)
Dec 23, 2009 1.955 1.969 1.942 1.967 390,204 +0.02(+1.02%)
Dec 22, 2009 1.939 1.958 1.939 1.947 315,697 +0.02(+0.83%)
Dec 21, 2009 1.934 1.958 1.931 1.931 301,954 +0.01(+0.28%)
Dec 18, 2009 1.913 1.929 1.907 1.926 150,155 +0.01(+0.70%)
Dec 17, 2009 1.907 1.926 1.897 1.913 312,690 -0.02(-1.10%)
Dec 16, 2009 1.929 1.939 1.915 1.934 516,519 +0.01(+0.55%)
Dec 15, 2009 1.921 1.942 1.907 1.923 309,247 +0.01(+0.28%)
Dec 14, 2009 1.899 1.923 1.883 1.918 246,093 +0.04(+1.98%)
Dec 11, 2009 1.891 1.899 1.881 1.881 238,969 +0.00(+0.00%)
Dec 10, 2009 1.883 1.899 1.876 1.881 315,637 +0.01(+0.28%)
Dec 09, 2009 1.867 1.879 1.854 1.875 262,922 +0.01(+0.28%)
Dec 08, 2009 1.875 1.889 1.857 1.870 206,708 -0.01(-0.71%)
Dec 07, 2009 1.881 1.905 1.881 1.883 326,381 +0.01(+0.57%)
Dec 04, 2009 1.889 1.894 1.865 1.873 408,699 +0.03(+1.88%)
Dec 03, 2009 1.859 1.878 1.838 1.838 418,401 -0.02(-1.14%)
Dec 02, 2009 1.841 1.875 1.841 1.859 323,231 +0.02(+1.01%)
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.