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 )

9.620 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2009 1.554 1.564 1.530 1.535 311,818 +0.01(+0.87%)
Apr 29, 2009 1.479 1.530 1.479 1.522 166,827 +0.04(+2.69%)
Apr 28, 2009 1.463 1.482 1.447 1.482 171,861 +0.00(+0.00%)
Apr 27, 2009 1.468 1.498 1.450 1.482 190,292 -0.01(-0.71%)
Apr 24, 2009 1.482 1.492 1.442 1.492 249,683 +0.03(+2.33%)
Apr 23, 2009 1.466 1.474 1.439 1.458 94,629 +0.00(+0.04%)
Apr 22, 2009 1.452 1.490 1.436 1.458 169,628 +0.01(+0.37%)
Apr 21, 2009 1.381 1.463 1.381 1.452 299,473 +0.03(+2.06%)
Apr 20, 2009 1.413 1.439 1.402 1.423 194,551 -0.05(-3.60%)
Apr 17, 2009 1.463 1.479 1.450 1.476 121,969 +0.01(+0.36%)
Apr 16, 2009 1.447 1.471 1.434 1.471 162,730 +0.03(+2.22%)
Apr 15, 2009 1.397 1.450 1.397 1.439 263,674 +0.00(+0.00%)
Apr 14, 2009 1.458 1.487 1.413 1.439 124,582 -0.03(-2.35%)
Apr 13, 2009 1.468 1.492 1.426 1.474 216,794 +0.01(+0.54%)
Apr 09, 2009 1.407 1.487 1.407 1.466 198,964 +0.08(+5.96%)
Apr 08, 2009 1.402 1.402 1.357 1.383 156,535 +0.01(+0.97%)
Apr 07, 2009 1.429 1.429 1.362 1.370 163,200 -0.06(-4.27%)
Apr 06, 2009 1.450 1.450 1.397 1.431 175,327 -0.02(-1.28%)
Apr 03, 2009 1.434 1.450 1.399 1.450 129,871 +0.03(+2.05%)
Apr 02, 2009 1.389 1.444 1.389 1.421 149,531 +0.06(+4.71%)
Apr 01, 2009 1.333 1.383 1.314 1.357 165,432 +0.02(+1.39%)
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%)
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.