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 31, 2013 3.433 3.442 3.391 3.397 161,036 -0.04(-1.15%)
May 30, 2013 3.406 3.439 3.406 3.436 165,424 +0.04(+1.17%)
May 29, 2013 3.369 3.403 3.346 3.397 315,812 +0.02(+0.63%)
May 28, 2013 3.360 3.381 3.339 3.375 137,770 +0.05(+1.65%)
May 24, 2013 3.317 3.340 3.299 3.320 181,849 -0.00(-0.09%)
May 23, 2013 3.314 3.351 3.299 3.324 191,058 -0.03(-1.00%)
May 22, 2013 3.385 3.418 3.333 3.357 168,025 -0.02(-0.63%)
May 21, 2013 3.400 3.409 3.369 3.378 151,233 -0.01(-0.27%)
May 20, 2013 3.400 3.400 3.375 3.388 193,846 -0.01(-0.36%)
May 17, 2013 3.381 3.400 3.369 3.400 255,598 +0.04(+1.09%)
May 16, 2013 3.342 3.363 3.342 3.363 142,621 +0.02(+0.64%)
May 15, 2013 3.327 3.354 3.320 3.342 159,695 +0.05(+1.48%)
May 13, 2013 3.278 3.305 3.278 3.293 113,996 +0.02(+0.75%)
May 10, 2013 3.250 3.281 3.250 3.269 197,020 +0.02(+0.47%)
May 09, 2013 3.263 3.278 3.253 3.253 120,493 -0.02(-0.74%)
May 08, 2013 3.235 3.278 3.235 3.278 102,252 +0.05(+1.41%)
May 07, 2013 3.263 3.272 3.232 3.232 156,773 -0.02(-0.47%)
May 06, 2013 3.211 3.266 3.211 3.247 270,694 +0.05(+1.53%)
May 03, 2013 3.171 3.202 3.144 3.199 244,123 +0.05(+1.75%)
May 02, 2013 3.162 3.162 3.122 3.144 395,711 +0.00(+0.00%)
May 01, 2013 3.183 3.183 3.141 3.144 280,126 -0.03(-1.06%)
Apr 30, 2013 3.141 3.180 3.141 3.177 190,330 +0.04(+1.36%)
Apr 29, 2013 3.147 3.165 3.134 3.134 221,418 -0.01(-0.39%)
Apr 26, 2013 3.128 3.153 3.122 3.147 211,733 +0.01(+0.39%)
Apr 25, 2013 3.144 3.159 3.134 3.134 273,118 +0.00(+0.10%)
Apr 24, 2013 3.122 3.153 3.110 3.131 231,939 +0.02(+0.78%)
Apr 23, 2013 3.092 3.116 3.089 3.107 283,941 +0.03(+0.89%)
Apr 22, 2013 3.074 3.083 3.049 3.080 234,782 +0.01(+0.30%)
Apr 19, 2013 3.049 3.079 3.046 3.070 198,542 +0.02(+0.80%)
Apr 18, 2013 3.077 3.077 3.037 3.046 122,799 -0.03(-0.89%)
Apr 17, 2013 3.104 3.104 3.031 3.074 370,520 -0.04(-1.27%)
Apr 16, 2013 3.141 3.150 3.105 3.113 437,382 -0.02(-0.58%)
Apr 15, 2013 3.183 3.183 3.116 3.131 564,589 -0.08(-2.38%)
Apr 12, 2013 3.199 3.211 3.177 3.208 171,843 +0.00(+0.00%)
Apr 11, 2013 3.186 3.223 3.186 3.208 319,613 +0.02(+0.57%)
Apr 10, 2013 3.150 3.208 3.150 3.189 447,594 +0.04(+1.26%)
Apr 09, 2013 3.156 3.177 3.144 3.150 258,051 -0.01(-0.19%)
Apr 08, 2013 3.159 3.159 3.113 3.156 150,846 +0.00(+0.10%)
Apr 05, 2013 3.131 3.153 3.095 3.153 241,991 -0.01(-0.29%)
Apr 04, 2013 3.162 3.162 3.128 3.162 199,651 +0.01(+0.19%)
Apr 03, 2013 3.208 3.220 3.134 3.156 343,837 -0.05(-1.43%)
Apr 02, 2013 3.253 3.253 3.202 3.202 369,585 -0.03(-0.85%)
Apr 01, 2013 3.260 3.266 3.226 3.229 349,776 -0.03(-1.03%)
Mar 28, 2013 3.278 3.278 3.256 3.263 113,639 -0.01(-0.37%)
Mar 27, 2013 3.244 3.275 3.232 3.275 175,060 +0.01(+0.19%)
Mar 26, 2013 3.266 3.281 3.250 3.269 144,779 +0.02(+0.66%)
Mar 25, 2013 3.275 3.281 3.241 3.247 187,641 -0.01(-0.19%)
Mar 22, 2013 3.275 3.278 3.247 3.253 200,648 -0.01(-0.21%)
Mar 21, 2013 3.235 3.269 3.235 3.260 271,160 +0.02(+0.49%)
Mar 20, 2013 3.229 3.247 3.226 3.244 112,780 +0.03(+0.85%)
Mar 19, 2013 3.250 3.260 3.199 3.217 343,220 -0.03(-0.94%)
Mar 18, 2013 3.226 3.250 3.220 3.247 178,192 -0.00(-0.09%)
Mar 15, 2013 3.232 3.260 3.226 3.250 222,874 +0.02(+0.47%)
Mar 14, 2013 3.232 3.241 3.195 3.235 123,593 +0.00(+0.09%)
Mar 13, 2013 3.226 3.235 3.217 3.232 167,327 +0.02(+0.57%)
Mar 12, 2013 3.223 3.232 3.202 3.214 142,086 -0.01(-0.19%)
Mar 11, 2013 3.192 3.220 3.192 3.220 185,952 +0.03(+0.86%)
Mar 08, 2013 3.183 3.199 3.165 3.192 217,348 +0.02(+0.67%)
Mar 07, 2013 3.153 3.177 3.153 3.171 170,918 +0.01(+0.29%)
Mar 06, 2013 3.159 3.174 3.156 3.162 284,049 +0.01(+0.39%)
Mar 05, 2013 3.159 3.159 3.139 3.150 225,415 +0.02(+0.58%)
Mar 04, 2013 3.131 3.144 3.119 3.131 451,222 +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.