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 (%)
Mar 31, 2009 1.279 1.346 1.279 1.340 192,619 +0.07(+5.67%)
Mar 30, 2009 1.308 1.324 1.239 1.268 280,708 -0.09(-6.67%)
Mar 26, 2009 1.322 1.386 1.322 1.359 182,599 +0.05(+3.66%)
Mar 25, 2009 1.287 1.386 1.276 1.311 277,796 +0.02(+1.65%)
Mar 24, 2009 1.236 1.340 1.236 1.290 263,186 -0.02(-1.63%)
Mar 23, 2009 1.257 1.311 1.247 1.311 268,665 +0.10(+8.61%)
Mar 20, 2009 1.231 1.250 1.194 1.207 283,827 -0.03(-2.16%)
Mar 19, 2009 1.276 1.276 1.234 1.234 220,785 -0.03(-2.53%)
Mar 18, 2009 1.194 1.303 1.172 1.266 323,244 +0.07(+6.03%)
Mar 17, 2009 1.132 1.194 1.124 1.194 153,472 +0.06(+5.41%)
Mar 16, 2009 1.135 1.204 1.127 1.132 292,770 -0.00(-0.23%)
Mar 13, 2009 1.122 1.146 1.114 1.135 0 +0.02(+2.16%)
Mar 12, 2009 1.007 1.116 0.9886 1.111 380,217 +0.10(+9.45%)
Mar 11, 2009 0.9859 1.053 0.9859 1.015 176,542 +0.03(+3.53%)
Mar 10, 2009 0.9060 0.9966 0.9059 0.9806 359,040 +0.07(+8.24%)
Mar 09, 2009 0.9033 0.9619 0.8846 0.9060 381,024 -0.03(-3.13%)
Mar 06, 2009 0.9859 1.007 0.9219 0.9353 0 -0.07(-7.14%)
Mar 05, 2009 1.021 1.021 0.9806 1.007 141,977 -0.02(-1.56%)
Mar 04, 2009 1.013 1.060 0.9966 1.023 418,595 -0.02(-1.54%)
Mar 02, 2009 1.154 1.156 1.031 1.039 672,808 -0.13(-11.16%)
Feb 27, 2009 1.199 1.218 1.154 1.170 0 -0.05(-4.15%)
Feb 26, 2009 1.239 1.250 1.194 1.220 196,958 -0.00(-0.22%)
Feb 25, 2009 1.196 1.250 1.155 1.223 272,110 +0.02(+2.00%)
Feb 24, 2009 1.151 1.223 1.146 1.199 366,587 +0.03(+2.97%)
Feb 23, 2009 1.255 1.279 1.138 1.164 413,138 -0.09(-6.82%)
Feb 20, 2009 1.295 1.295 1.242 1.250 0 -0.06(-4.29%)
Feb 19, 2009 1.356 1.367 1.306 1.306 271,739 -0.06(-4.67%)
Feb 18, 2009 1.386 1.402 1.351 1.370 224,921 -0.02(-1.15%)
Feb 17, 2009 1.364 1.412 1.364 1.386 234,138 -0.04(-2.98%)
Feb 13, 2009 1.426 1.474 1.412 1.428 0 -0.03(-2.01%)
Feb 12, 2009 1.466 1.479 1.439 1.458 179,206 -0.03(-1.80%)
Feb 11, 2009 1.580 1.580 1.439 1.484 194,259 +0.02(+1.09%)
Feb 10, 2009 1.492 1.513 1.463 1.468 126,999 -0.06(-4.01%)
Feb 09, 2009 1.561 1.561 1.476 1.529 250,253 -0.01(-0.69%)
Feb 06, 2009 1.463 1.548 1.463 1.540 0 +0.06(+3.96%)
Feb 05, 2009 1.460 1.532 1.351 1.482 188,727 +0.01(+0.47%)
Feb 04, 2009 1.460 1.503 1.452 1.475 176,786 +0.02(+1.54%)
Feb 03, 2009 1.458 1.482 1.434 1.452 145,985 -0.01(-0.37%)
Feb 02, 2009 1.439 1.474 1.426 1.458 117,579 +0.00(+0.00%)
Jan 30, 2009 1.468 1.497 1.455 1.458 0 +0.00(+0.18%)
Jan 29, 2009 1.524 1.545 1.439 1.455 196,762 -0.09(-6.09%)
Jan 28, 2009 1.468 1.569 1.468 1.549 266,440 +0.09(+6.48%)
Jan 27, 2009 1.436 1.487 1.434 1.455 119,317 +0.02(+1.30%)
Jan 26, 2009 1.439 1.490 1.426 1.436 111,015 -0.01(-0.74%)
Jan 23, 2009 1.410 1.466 1.396 1.447 125,967 +0.00(+0.00%)
Jan 22, 2009 1.439 1.471 1.402 1.447 163,125 +0.00(+0.00%)
Jan 21, 2009 1.396 1.447 1.378 1.447 204,403 +0.06(+4.02%)
Jan 20, 2009 1.468 1.487 1.386 1.391 256,044 -0.10(-6.45%)
Jan 16, 2009 1.479 1.503 1.412 1.487 0 +0.05(+3.72%)
Jan 15, 2009 1.492 1.497 1.380 1.434 505,979 -0.07(-4.78%)
Jan 14, 2009 1.535 1.535 1.466 1.505 215,932 -0.06(-3.75%)
Jan 13, 2009 1.532 1.569 1.516 1.564 229,083 +0.01(+0.86%)
Jan 12, 2009 1.625 1.639 1.540 1.551 200,418 -0.09(-5.37%)
Jan 09, 2009 1.665 1.679 1.612 1.639 175,697 -0.01(-0.81%)
Jan 08, 2009 1.641 1.652 1.599 1.652 142,262 +0.00(+0.16%)
Jan 07, 2009 1.703 1.705 1.639 1.649 289,227 -0.05(-3.13%)
Jan 06, 2009 1.652 1.732 1.652 1.703 258,149 +0.06(+3.40%)
Jan 05, 2009 1.599 1.665 1.585 1.647 271,116 +0.06(+4.04%)
Jan 02, 2009 1.508 1.588 1.497 1.583 0 +0.09(+5.69%)
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.