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 )

9.680 +0.110 (+1.15%)
Streaming Delayed Price Updated: 3:09 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 (%)
May 29, 2009 1.521 1.545 1.516 1.545 307,587 +0.03(+2.11%)
May 28, 2009 1.513 1.519 1.492 1.513 272,084 +0.02(+1.43%)
May 27, 2009 1.535 1.551 1.492 1.492 540,468 -0.05(-3.45%)
May 26, 2009 1.471 1.545 1.471 1.545 319,446 +0.06(+4.32%)
May 22, 2009 1.466 1.500 1.466 1.482 390,478 +0.01(+0.72%)
May 21, 2009 1.500 1.524 1.436 1.471 525,869 -0.05(-3.16%)
May 20, 2009 1.532 1.559 1.516 1.519 596,845 +0.00(+0.00%)
May 19, 2009 1.620 1.633 1.519 1.519 755,369 -0.10(-6.25%)
May 18, 2009 1.564 1.648 1.564 1.620 212,960 +0.05(+2.88%)
May 15, 2009 1.580 1.628 1.572 1.575 49,163 +0.01(+0.34%)
May 14, 2009 1.577 1.585 1.561 1.569 136,385 -0.00(-0.17%)
May 13, 2009 1.609 1.612 1.537 1.572 378,683 -0.07(-4.06%)
May 12, 2009 1.655 1.665 1.639 1.639 190,514 -0.02(-1.44%)
May 11, 2009 1.652 1.676 1.620 1.663 198,083 -0.01(-0.48%)
May 08, 2009 1.655 1.677 1.641 1.671 69,061 +0.05(+2.79%)
May 07, 2009 1.713 1.729 1.617 1.625 315,858 -0.06(-3.79%)
May 06, 2009 1.628 1.703 1.625 1.689 611,616 +0.06(+3.59%)
May 05, 2009 1.569 1.647 1.561 1.631 928,608 +0.06(+3.91%)
May 04, 2009 1.571 1.580 1.559 1.569 493,098 +0.03(+1.73%)
May 01, 2009 1.527 1.553 1.513 1.543 311,891 +0.01(+0.34%)
Apr 30, 2009 1.556 1.567 1.532 1.537 311,302 +0.01(+0.87%)
Apr 29, 2009 1.482 1.532 1.482 1.524 166,551 +0.04(+2.69%)
Apr 28, 2009 1.466 1.484 1.450 1.484 171,576 +0.00(+0.00%)
Apr 27, 2009 1.471 1.500 1.452 1.484 189,977 -0.01(-0.71%)
Apr 24, 2009 1.484 1.495 1.444 1.495 249,270 +0.03(+2.34%)
Apr 23, 2009 1.468 1.476 1.442 1.461 94,472 +0.00(+0.04%)
Apr 22, 2009 1.455 1.492 1.439 1.460 169,347 +0.01(+0.37%)
Apr 21, 2009 1.383 1.466 1.383 1.455 298,978 +0.03(+2.06%)
Apr 20, 2009 1.415 1.442 1.404 1.426 194,229 -0.05(-3.60%)
Apr 17, 2009 1.466 1.482 1.452 1.479 121,767 +0.01(+0.36%)
Apr 16, 2009 1.450 1.474 1.436 1.474 162,461 +0.03(+2.22%)
Apr 15, 2009 1.399 1.452 1.399 1.442 263,238 +0.00(+0.00%)
Apr 14, 2009 1.460 1.490 1.415 1.442 124,376 -0.03(-2.35%)
Apr 13, 2009 1.471 1.495 1.428 1.476 216,435 +0.01(+0.54%)
Apr 09, 2009 1.410 1.490 1.410 1.468 198,635 +0.08(+5.96%)
Apr 08, 2009 1.404 1.404 1.359 1.386 156,276 +0.01(+0.97%)
Apr 07, 2009 1.431 1.431 1.364 1.372 162,930 -0.06(-4.27%)
Apr 06, 2009 1.452 1.452 1.399 1.434 175,037 -0.02(-1.28%)
Apr 03, 2009 1.436 1.452 1.402 1.452 129,656 +0.03(+2.05%)
Apr 02, 2009 1.391 1.447 1.391 1.423 149,284 +0.06(+4.71%)
Apr 01, 2009 1.335 1.386 1.316 1.359 165,159 +0.02(+1.39%)
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%)
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.