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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2013 3.439 3.448 3.396 3.402 160,770 -0.04(-1.15%)
May 30, 2013 3.412 3.445 3.412 3.442 165,151 +0.04(+1.17%)
May 29, 2013 3.375 3.408 3.352 3.402 315,290 +0.02(+0.63%)
May 28, 2013 3.366 3.387 3.344 3.381 137,543 +0.05(+1.65%)
May 24, 2013 3.323 3.346 3.305 3.326 181,548 -0.00(-0.09%)
May 23, 2013 3.320 3.357 3.305 3.329 190,742 -0.03(-1.00%)
May 22, 2013 3.390 3.424 3.338 3.363 167,747 -0.02(-0.63%)
May 21, 2013 3.405 3.415 3.375 3.384 150,983 -0.01(-0.27%)
May 20, 2013 3.405 3.405 3.381 3.393 193,525 -0.01(-0.36%)
May 17, 2013 3.387 3.405 3.375 3.405 255,175 +0.04(+1.09%)
May 16, 2013 3.347 3.369 3.347 3.369 142,385 +0.02(+0.64%)
May 15, 2013 3.332 3.360 3.326 3.347 159,431 +0.05(+1.48%)
May 13, 2013 3.283 3.311 3.283 3.299 113,808 +0.02(+0.75%)
May 10, 2013 3.256 3.286 3.256 3.274 196,695 +0.02(+0.47%)
May 09, 2013 3.268 3.283 3.259 3.259 120,294 -0.02(-0.74%)
May 08, 2013 3.240 3.283 3.240 3.283 102,083 +0.05(+1.42%)
May 07, 2013 3.268 3.277 3.237 3.237 156,513 -0.02(-0.47%)
May 06, 2013 3.216 3.271 3.216 3.253 270,247 +0.05(+1.53%)
May 03, 2013 3.176 3.207 3.149 3.204 243,719 +0.05(+1.75%)
May 02, 2013 3.167 3.167 3.127 3.149 395,056 +0.00(+0.00%)
May 01, 2013 3.189 3.189 3.146 3.149 279,663 -0.03(-1.06%)
Apr 30, 2013 3.146 3.186 3.146 3.182 190,015 +0.04(+1.36%)
Apr 29, 2013 3.152 3.170 3.140 3.140 221,051 -0.01(-0.39%)
Apr 26, 2013 3.134 3.158 3.127 3.152 211,383 +0.01(+0.39%)
Apr 25, 2013 3.149 3.164 3.140 3.140 272,666 +0.00(+0.10%)
Apr 24, 2013 3.127 3.158 3.115 3.137 231,555 +0.02(+0.78%)
Apr 23, 2013 3.097 3.121 3.094 3.112 283,471 +0.03(+0.89%)
Apr 22, 2013 3.079 3.088 3.054 3.085 234,394 +0.01(+0.30%)
Apr 19, 2013 3.054 3.084 3.051 3.076 198,214 +0.02(+0.80%)
Apr 18, 2013 3.082 3.082 3.042 3.051 122,596 -0.03(-0.89%)
Apr 17, 2013 3.109 3.109 3.036 3.079 369,907 -0.04(-1.27%)
Apr 16, 2013 3.146 3.156 3.110 3.118 436,658 -0.02(-0.58%)
Apr 15, 2013 3.189 3.189 3.122 3.137 563,655 -0.08(-2.38%)
Apr 12, 2013 3.204 3.216 3.182 3.213 171,558 +0.00(+0.00%)
Apr 11, 2013 3.192 3.228 3.192 3.213 319,085 +0.02(+0.57%)
Apr 10, 2013 3.155 3.213 3.155 3.195 446,854 +0.04(+1.26%)
Apr 09, 2013 3.161 3.182 3.149 3.155 257,624 -0.01(-0.19%)
Apr 08, 2013 3.164 3.164 3.118 3.161 150,597 +0.00(+0.10%)
Apr 05, 2013 3.137 3.158 3.100 3.158 241,591 -0.01(-0.29%)
Apr 04, 2013 3.167 3.167 3.134 3.167 199,321 +0.01(+0.19%)
Apr 03, 2013 3.213 3.225 3.140 3.161 343,268 -0.05(-1.43%)
Apr 02, 2013 3.259 3.259 3.207 3.207 368,974 -0.03(-0.85%)
Apr 01, 2013 3.265 3.271 3.231 3.234 349,198 -0.03(-1.03%)
Mar 28, 2013 3.283 3.283 3.262 3.268 113,451 -0.01(-0.37%)
Mar 27, 2013 3.250 3.280 3.237 3.280 174,770 +0.01(+0.19%)
Mar 26, 2013 3.271 3.286 3.256 3.274 144,540 +0.02(+0.66%)
Mar 25, 2013 3.280 3.286 3.247 3.253 187,330 -0.01(-0.19%)
Mar 22, 2013 3.280 3.283 3.253 3.259 200,316 -0.01(-0.21%)
Mar 21, 2013 3.240 3.274 3.240 3.266 270,711 +0.02(+0.49%)
Mar 20, 2013 3.234 3.253 3.231 3.250 112,593 +0.03(+0.85%)
Mar 19, 2013 3.256 3.265 3.204 3.222 342,653 -0.03(-0.94%)
Mar 18, 2013 3.231 3.256 3.225 3.253 177,897 -0.00(-0.09%)
Mar 15, 2013 3.237 3.265 3.231 3.256 222,505 +0.02(+0.47%)
Mar 14, 2013 3.237 3.247 3.201 3.240 123,388 +0.00(+0.09%)
Mar 13, 2013 3.231 3.240 3.222 3.237 167,050 +0.02(+0.57%)
Mar 12, 2013 3.228 3.237 3.207 3.219 141,852 -0.01(-0.19%)
Mar 11, 2013 3.198 3.225 3.198 3.225 185,644 +0.03(+0.86%)
Mar 08, 2013 3.189 3.204 3.171 3.198 216,988 +0.02(+0.67%)
Mar 07, 2013 3.158 3.182 3.158 3.176 170,635 +0.01(+0.29%)
Mar 06, 2013 3.164 3.179 3.161 3.167 283,579 +0.01(+0.39%)
Mar 05, 2013 3.164 3.164 3.144 3.155 225,043 +0.02(+0.58%)
Mar 04, 2013 3.137 3.149 3.124 3.137 450,476 +0.00(+0.10%)
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.