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 )

9.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 28, 2010 2.099 2.128 2.080 2.099 231,774 -0.03(-1.50%)
May 27, 2010 2.064 2.131 2.064 2.131 261,426 +0.09(+4.57%)
May 26, 2010 2.048 2.072 2.006 2.038 245,405 +0.01(+0.66%)
May 25, 2010 1.955 2.024 1.955 2.024 407,071 -0.02(-0.78%)
May 24, 2010 2.054 2.080 2.038 2.040 250,495 -0.02(-0.90%)
May 21, 2010 1.990 2.071 1.974 2.059 365,525 +0.03(+1.57%)
May 20, 2010 2.043 2.070 2.011 2.027 650,022 -0.13(-5.92%)
May 19, 2010 2.152 2.197 2.118 2.155 611,671 -0.03(-1.34%)
May 18, 2010 2.258 2.258 2.171 2.184 120,725 -0.05(-2.26%)
May 17, 2010 2.221 2.256 2.176 2.235 289,846 +0.02(+1.08%)
May 14, 2010 2.211 2.243 2.195 2.211 304,145 -0.06(-2.69%)
May 13, 2010 2.304 2.314 2.266 2.272 231,808 -0.03(-1.27%)
May 12, 2010 2.240 2.304 2.237 2.301 331,873 +0.08(+3.77%)
May 11, 2010 2.211 2.240 2.211 2.218 584,958 +0.02(+0.92%)
May 10, 2010 2.179 2.197 2.171 2.197 317,442 +0.10(+4.65%)
May 07, 2010 2.157 2.157 2.075 2.100 461,368 -0.04(-2.09%)
May 06, 2010 2.237 2.261 1.942 2.145 687,504 -0.11(-4.93%)
May 05, 2010 2.266 2.296 2.245 2.256 313,720 -0.05(-2.15%)
May 04, 2010 2.354 2.354 2.293 2.305 551,223 -0.08(-3.17%)
May 03, 2010 2.368 2.389 2.360 2.381 234,405 +0.03(+1.47%)
Apr 30, 2010 2.405 2.405 2.346 2.346 247,292 -0.06(-2.43%)
Apr 29, 2010 2.354 2.405 2.354 2.405 400,008 +0.06(+2.72%)
Apr 28, 2010 2.360 2.365 2.338 2.341 183,984 -0.01(-0.33%)
Apr 27, 2010 2.386 2.402 2.349 2.349 271,674 -0.05(-2.00%)
Apr 26, 2010 2.421 2.421 2.397 2.397 241,830 -0.01(-0.44%)
Apr 23, 2010 2.381 2.407 2.368 2.407 164,316 +0.03(+1.12%)
Apr 22, 2010 2.344 2.381 2.326 2.381 176,567 +0.03(+1.13%)
Apr 21, 2010 2.330 2.354 2.325 2.354 204,843 +0.02(+0.68%)
Apr 20, 2010 2.314 2.338 2.309 2.338 124,161 +0.04(+1.62%)
Apr 19, 2010 2.309 2.317 2.282 2.301 108,162 -0.00(-0.12%)
Apr 16, 2010 2.338 2.338 2.290 2.304 265,069 -0.04(-1.59%)
Apr 15, 2010 2.346 2.346 2.322 2.341 172,064 +0.01(+0.23%)
Apr 14, 2010 2.288 2.336 2.288 2.336 281,666 +0.06(+2.45%)
Apr 13, 2010 2.290 2.290 2.265 2.280 263,039 -0.00(-0.06%)
Apr 12, 2010 2.274 2.285 2.266 2.281 210,768 +0.01(+0.41%)
Apr 09, 2010 2.256 2.274 2.256 2.272 384,779 +0.02(+1.06%)
Apr 08, 2010 2.235 2.255 2.229 2.248 98,587 -0.00(-0.12%)
Apr 07, 2010 2.243 2.256 2.235 2.251 203,325 -0.01(-0.24%)
Apr 06, 2010 2.229 2.258 2.229 2.256 147,858 +0.02(+1.07%)
Apr 05, 2010 2.197 2.234 2.197 2.232 72,867 +0.04(+1.69%)
Apr 01, 2010 2.200 2.195 2.195 2.195 187,957 +0.02(+0.74%)
Mar 31, 2010 2.181 2.203 2.179 2.179 445,426 -0.01(-0.24%)
Mar 30, 2010 2.181 2.195 2.176 2.184 293,233 +0.00(+0.00%)
Mar 29, 2010 2.187 2.200 2.181 2.184 203,404 +0.01(+0.24%)
Mar 26, 2010 2.163 2.187 2.152 2.179 296,999 +0.01(+0.24%)
Mar 25, 2010 2.211 2.213 2.173 2.173 345,026 -0.03(-1.23%)
Mar 24, 2010 2.200 2.205 2.192 2.201 307,066 -0.01(-0.34%)
Mar 23, 2010 2.200 2.208 2.184 2.208 319,032 +0.02(+0.73%)
Mar 22, 2010 2.171 2.197 2.155 2.192 488,645 +0.02(+0.86%)
Mar 19, 2010 2.200 2.200 2.155 2.173 568,749 -0.02(-1.09%)
Mar 18, 2010 2.203 2.210 2.189 2.197 264,832 -0.01(-0.24%)
Mar 17, 2010 2.187 2.213 2.187 2.203 270,523 +0.01(+0.61%)
Mar 16, 2010 2.171 2.189 2.165 2.189 218,286 +0.03(+1.35%)
Mar 15, 2010 2.159 2.168 2.157 2.160 207,170 -0.02(-0.85%)
Mar 12, 2010 2.181 2.181 2.169 2.179 222,512 +0.00(+0.00%)
Mar 11, 2010 2.163 2.179 2.157 2.179 318,374 +0.01(+0.24%)
Mar 10, 2010 2.141 2.176 2.141 2.173 305,829 +0.02(+1.11%)
Mar 09, 2010 2.139 2.173 2.112 2.149 262,362 +0.00(+0.12%)
Mar 08, 2010 2.128 2.152 2.128 2.147 327,749 +0.02(+1.00%)
Mar 05, 2010 2.099 2.133 2.086 2.125 350,578 +0.05(+2.44%)
Mar 04, 2010 2.078 2.091 2.070 2.075 168,835 +0.00(+0.00%)
Mar 03, 2010 2.072 2.097 2.062 2.075 421,957 +0.01(+0.52%)
Mar 02, 2010 2.062 2.078 2.048 2.064 308,044 +0.01(+0.39%)
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.