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 )

9.720 +0.150 (+1.57%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2008 2.791 2.791 2.751 2.759 158,065 -0.01(-0.48%)
Jun 27, 2008 2.809 2.810 2.772 2.772 202,738 -0.03(-1.14%)
Jun 26, 2008 2.846 2.846 2.793 2.804 159,399 -0.07(-2.50%)
Jun 25, 2008 2.913 2.913 2.876 2.876 139,103 -0.02(-0.83%)
Jun 24, 2008 2.884 2.929 2.878 2.900 303,766 -0.02(-0.73%)
Jun 23, 2008 2.971 2.971 2.921 2.921 174,447 -0.02(-0.54%)
Jun 20, 2008 2.971 2.975 2.926 2.937 134,013 -0.05(-1.60%)
Jun 19, 2008 2.993 3.010 2.979 2.985 161,222 -0.00(-0.09%)
Jun 18, 2008 3.019 3.019 2.971 2.987 185,724 -0.04(-1.23%)
Jun 17, 2008 3.043 3.059 3.025 3.025 156,459 -0.02(-0.61%)
Jun 16, 2008 2.995 3.043 2.995 3.043 92,606 +0.04(+1.42%)
Jun 13, 2008 3.006 3.022 2.993 3.001 127,845 +0.01(+0.50%)
Jun 12, 2008 2.985 3.015 2.985 2.986 136,043 -0.00(-0.14%)
Jun 11, 2008 3.025 3.025 2.990 2.990 250,002 -0.04(-1.35%)
Jun 10, 2008 3.025 3.054 3.009 3.031 156,910 -0.04(-1.18%)
Jun 09, 2008 3.080 3.094 3.049 3.067 163,594 -0.01(-0.17%)
Jun 06, 2008 3.110 3.126 3.072 3.072 184,800 -0.06(-2.04%)
Jun 05, 2008 3.104 3.144 3.104 3.136 224,072 +0.03(+0.86%)
Jun 04, 2008 3.123 3.142 3.091 3.110 217,395 -0.13(-3.87%)
Jun 03, 2008 3.272 3.272 3.211 3.235 175,883 -0.01(-0.33%)
Jun 02, 2008 3.301 3.301 3.232 3.245 244,833 -0.04(-1.29%)
May 30, 2008 3.256 3.304 3.247 3.288 249,296 +0.05(+1.48%)
May 29, 2008 3.213 3.251 3.208 3.240 220,143 +0.03(+0.99%)
May 28, 2008 3.176 3.229 3.168 3.208 443,479 +0.05(+1.60%)
May 27, 2008 3.142 3.161 3.142 3.158 74,029 +0.04(+1.37%)
May 26, 2008 3.123 3.123 3.094 3.115 0 +0.00(+0.00%)
May 23, 2008 3.123 3.123 3.094 3.115 120,462 -0.01(-0.34%)
May 22, 2008 3.102 3.134 3.102 3.126 134,653 +0.02(+0.51%)
May 21, 2008 3.152 3.166 3.100 3.110 258,765 -0.03(-1.10%)
May 20, 2008 3.107 3.155 3.107 3.144 225,113 -0.01(-0.25%)
May 19, 2008 3.182 3.184 3.152 3.152 228,203 -0.03(-0.92%)
May 16, 2008 3.139 3.182 3.123 3.182 311,889 +0.03(+0.93%)
May 15, 2008 3.110 3.158 3.091 3.152 256,479 +0.06(+2.07%)
May 14, 2008 3.062 3.125 3.057 3.088 303,363 +0.03(+0.87%)
May 13, 2008 3.067 3.067 3.035 3.062 186,074 +0.02(+0.70%)
May 12, 2008 3.014 3.043 2.987 3.041 140,107 +0.04(+1.33%)
May 09, 2008 2.969 3.001 2.966 3.001 143,896 +0.02(+0.80%)
May 08, 2008 2.979 2.979 2.961 2.977 133,239 -0.00(-0.09%)
May 07, 2008 3.019 3.033 2.979 2.979 234,702 -0.05(-1.58%)
May 06, 2008 2.995 3.030 2.995 3.027 149,584 +0.01(+0.18%)
May 05, 2008 3.017 3.030 3.003 3.022 170,421 -0.01(-0.35%)
May 02, 2008 3.054 3.062 3.014 3.033 222,741 +0.01(+0.44%)
May 01, 2008 2.987 3.027 2.987 3.019 181,544 +0.04(+1.25%)
Apr 30, 2008 2.995 3.030 2.979 2.982 275,828 -0.02(-0.53%)
Apr 29, 2008 3.022 3.022 2.986 2.998 111,793 -0.01(-0.35%)
Apr 28, 2008 2.993 3.017 2.985 3.009 169,015 +0.02(+0.80%)
Apr 25, 2008 2.982 2.993 2.958 2.985 201,866 +0.01(+0.27%)
Apr 24, 2008 2.945 2.993 2.918 2.977 282,737 +0.03(+0.90%)
Apr 23, 2008 2.908 2.961 2.908 2.950 318,340 +0.02(+0.82%)
Apr 22, 2008 2.963 2.963 2.913 2.926 213,610 -0.05(-1.79%)
Apr 21, 2008 2.926 2.979 2.926 2.979 166,842 +0.03(+1.08%)
Apr 18, 2008 2.971 2.974 2.926 2.947 251,652 +0.07(+2.40%)
Apr 17, 2008 2.862 2.894 2.860 2.878 153,016 +0.01(+0.19%)
Apr 16, 2008 2.838 2.873 2.828 2.873 112,680 +0.09(+3.15%)
Apr 15, 2008 2.785 2.796 2.767 2.785 141,351 -0.00(-0.09%)
Apr 14, 2008 2.804 2.809 2.769 2.788 253,149 -0.01(-0.48%)
Apr 11, 2008 2.860 2.860 2.793 2.801 219,910 -0.07(-2.36%)
Apr 10, 2008 2.873 2.889 2.860 2.869 142,847 +0.00(+0.04%)
Apr 09, 2008 2.902 2.916 2.860 2.868 204,122 -0.03(-1.01%)
Apr 08, 2008 2.926 2.926 2.897 2.897 107,511 -0.03(-0.91%)
Apr 07, 2008 2.969 2.977 2.924 2.924 265,772 -0.01(-0.45%)
Apr 04, 2008 2.953 2.958 2.921 2.937 220,286 +0.01(+0.27%)
Apr 03, 2008 2.916 2.945 2.905 2.929 133,450 +0.01(+0.46%)
Apr 02, 2008 2.958 2.963 2.910 2.916 372,156 -0.01(-0.45%)
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.