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 )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 1.277 1.343 1.277 1.338 192,938 +0.07(+5.67%)
Mar 30, 2009 1.306 1.322 1.237 1.266 281,173 -0.09(-6.67%)
Mar 26, 2009 1.319 1.383 1.319 1.357 182,901 +0.05(+3.66%)
Mar 25, 2009 1.285 1.383 1.274 1.309 278,256 +0.02(+1.65%)
Mar 24, 2009 1.234 1.338 1.234 1.288 263,622 -0.02(-1.63%)
Mar 23, 2009 1.255 1.309 1.245 1.309 269,110 +0.10(+8.61%)
Mar 20, 2009 1.229 1.248 1.192 1.205 284,297 -0.03(-2.16%)
Mar 19, 2009 1.274 1.274 1.232 1.232 221,151 -0.03(-2.53%)
Mar 18, 2009 1.192 1.301 1.171 1.264 323,779 +0.07(+6.03%)
Mar 17, 2009 1.131 1.192 1.123 1.192 153,726 +0.06(+5.41%)
Mar 16, 2009 1.133 1.202 1.125 1.131 293,255 -0.00(-0.23%)
Mar 13, 2009 1.120 1.144 1.112 1.133 0 +0.02(+2.16%)
Mar 12, 2009 1.006 1.115 0.9869 1.109 380,847 +0.10(+9.45%)
Mar 11, 2009 0.9843 1.051 0.9843 1.014 176,834 +0.03(+3.53%)
Mar 10, 2009 0.9045 0.9949 0.9044 0.9789 359,634 +0.07(+8.24%)
Mar 09, 2009 0.9018 0.9603 0.8832 0.9045 381,655 -0.03(-3.13%)
Mar 06, 2009 0.9843 1.006 0.9204 0.9337 0 -0.07(-7.14%)
Mar 05, 2009 1.019 1.019 0.9789 1.006 142,212 -0.02(-1.56%)
Mar 04, 2009 1.011 1.059 0.9949 1.022 419,288 -0.02(-1.54%)
Mar 02, 2009 1.152 1.155 1.029 1.037 673,922 -0.13(-11.16%)
Feb 27, 2009 1.197 1.216 1.152 1.168 0 -0.05(-4.15%)
Feb 26, 2009 1.237 1.248 1.192 1.218 197,284 -0.00(-0.22%)
Feb 25, 2009 1.194 1.248 1.153 1.221 272,561 +0.02(+2.00%)
Feb 24, 2009 1.149 1.221 1.144 1.197 367,194 +0.03(+2.98%)
Feb 23, 2009 1.253 1.277 1.136 1.162 413,823 -0.09(-6.82%)
Feb 20, 2009 1.293 1.293 1.240 1.248 0 -0.06(-4.29%)
Feb 19, 2009 1.354 1.365 1.303 1.303 272,189 -0.06(-4.67%)
Feb 18, 2009 1.383 1.399 1.349 1.367 225,293 -0.02(-1.15%)
Feb 17, 2009 1.362 1.410 1.362 1.383 234,526 -0.04(-2.98%)
Feb 13, 2009 1.423 1.471 1.410 1.426 0 -0.03(-2.01%)
Feb 12, 2009 1.463 1.476 1.436 1.455 179,503 -0.03(-1.80%)
Feb 11, 2009 1.577 1.577 1.436 1.482 194,581 +0.02(+1.09%)
Feb 10, 2009 1.490 1.511 1.460 1.466 127,209 -0.06(-4.01%)
Feb 09, 2009 1.559 1.559 1.474 1.527 250,668 -0.01(-0.69%)
Feb 06, 2009 1.460 1.546 1.460 1.538 0 +0.06(+3.96%)
Feb 05, 2009 1.458 1.530 1.349 1.479 189,040 +0.01(+0.47%)
Feb 04, 2009 1.458 1.500 1.450 1.472 177,078 +0.02(+1.54%)
Feb 03, 2009 1.455 1.479 1.431 1.450 146,227 -0.01(-0.37%)
Feb 02, 2009 1.436 1.471 1.423 1.455 117,774 +0.00(+0.00%)
Jan 30, 2009 1.466 1.495 1.452 1.455 0 +0.00(+0.18%)
Jan 29, 2009 1.522 1.543 1.436 1.452 197,088 -0.09(-6.09%)
Jan 28, 2009 1.466 1.567 1.466 1.547 266,881 +0.09(+6.48%)
Jan 27, 2009 1.434 1.484 1.431 1.452 119,514 +0.02(+1.30%)
Jan 26, 2009 1.436 1.487 1.423 1.434 111,199 -0.01(-0.74%)
Jan 23, 2009 1.407 1.463 1.394 1.444 126,176 +0.00(+0.00%)
Jan 22, 2009 1.436 1.468 1.399 1.444 163,395 +0.00(+0.00%)
Jan 21, 2009 1.394 1.444 1.375 1.444 204,742 +0.06(+4.02%)
Jan 20, 2009 1.466 1.484 1.383 1.389 256,468 -0.10(-6.45%)
Jan 16, 2009 1.476 1.500 1.410 1.484 0 +0.05(+3.72%)
Jan 15, 2009 1.490 1.495 1.378 1.431 506,817 -0.07(-4.78%)
Jan 14, 2009 1.532 1.532 1.463 1.503 216,290 -0.06(-3.75%)
Jan 13, 2009 1.530 1.567 1.514 1.562 229,462 +0.01(+0.86%)
Jan 12, 2009 1.623 1.636 1.538 1.548 200,750 -0.09(-5.37%)
Jan 09, 2009 1.663 1.676 1.609 1.636 175,988 -0.01(-0.81%)
Jan 08, 2009 1.639 1.649 1.596 1.649 142,498 +0.00(+0.16%)
Jan 07, 2009 1.700 1.703 1.636 1.647 289,706 -0.05(-3.13%)
Jan 06, 2009 1.649 1.729 1.649 1.700 258,577 +0.06(+3.40%)
Jan 05, 2009 1.596 1.663 1.583 1.644 271,565 +0.06(+4.04%)
Jan 02, 2009 1.506 1.585 1.495 1.580 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.