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, 2009 1.615 1.623 1.585 1.599 373,190 -0.01(-0.66%)
Jun 29, 2009 1.607 1.636 1.585 1.609 480,890 +0.02(+1.34%)
Jun 26, 2009 1.575 1.588 1.548 1.588 447,711 +0.01(+0.46%)
Jun 25, 2009 1.556 1.581 1.556 1.581 136,115 +0.04(+2.63%)
Jun 24, 2009 1.522 1.575 1.522 1.540 261,791 +0.03(+1.76%)
Jun 23, 2009 1.527 1.546 1.495 1.514 228,688 -0.02(-1.22%)
Jun 22, 2009 1.591 1.591 1.522 1.532 490,284 -0.06(-3.68%)
Jun 19, 2009 1.580 1.623 1.575 1.591 550,039 -0.00(-0.17%)
Jun 18, 2009 1.577 1.596 1.551 1.593 230,176 +0.02(+1.35%)
Jun 17, 2009 1.588 1.588 1.556 1.572 589,526 -0.02(-1.50%)
Jun 16, 2009 1.617 1.625 1.596 1.596 298,172 -0.02(-0.99%)
Jun 15, 2009 1.644 1.649 1.601 1.612 298,247 -0.05(-3.19%)
Jun 12, 2009 1.649 1.665 1.625 1.665 277,700 +0.01(+0.64%)
Jun 11, 2009 1.649 1.671 1.649 1.655 283,004 +0.01(+0.81%)
Jun 10, 2009 1.660 1.668 1.625 1.641 451,290 -0.01(-0.48%)
Jun 09, 2009 1.644 1.663 1.631 1.649 413,259 +0.02(+1.14%)
Jun 08, 2009 1.637 1.656 1.609 1.631 310,254 -0.03(-1.92%)
Jun 05, 2009 1.679 1.695 1.647 1.663 263,998 +0.01(+0.32%)
Jun 04, 2009 1.633 1.665 1.628 1.657 380,302 +0.04(+2.64%)
Jun 03, 2009 1.639 1.639 1.599 1.615 255,355 -0.04(-2.25%)
Jun 02, 2009 1.617 1.658 1.617 1.652 434,964 +0.01(+0.81%)
Jun 01, 2009 1.556 1.641 1.556 1.639 581,823 +0.10(+6.21%)
May 29, 2009 1.519 1.543 1.514 1.543 308,096 +0.03(+2.11%)
May 28, 2009 1.511 1.516 1.490 1.511 272,535 +0.02(+1.43%)
May 27, 2009 1.532 1.548 1.490 1.490 541,363 -0.05(-3.45%)
May 26, 2009 1.468 1.543 1.468 1.543 319,975 +0.06(+4.32%)
May 22, 2009 1.463 1.498 1.463 1.479 391,125 +0.01(+0.73%)
May 21, 2009 1.498 1.522 1.434 1.468 526,740 -0.05(-3.16%)
May 20, 2009 1.530 1.556 1.514 1.516 597,833 +0.00(+0.00%)
May 19, 2009 1.617 1.631 1.516 1.516 756,620 -0.10(-6.25%)
May 18, 2009 1.562 1.645 1.562 1.617 213,313 +0.05(+2.88%)
May 15, 2009 1.577 1.625 1.569 1.572 49,244 +0.01(+0.34%)
May 14, 2009 1.575 1.583 1.559 1.567 136,611 -0.00(-0.17%)
May 13, 2009 1.607 1.609 1.535 1.569 379,310 -0.07(-4.07%)
May 12, 2009 1.652 1.663 1.636 1.636 190,829 -0.02(-1.44%)
May 11, 2009 1.649 1.673 1.617 1.660 198,412 -0.01(-0.48%)
May 08, 2009 1.652 1.674 1.639 1.668 69,176 +0.05(+2.79%)
May 07, 2009 1.711 1.726 1.615 1.623 316,381 -0.06(-3.79%)
May 06, 2009 1.625 1.700 1.623 1.687 612,629 +0.06(+3.60%)
May 05, 2009 1.567 1.644 1.559 1.628 930,146 +0.06(+3.91%)
May 04, 2009 1.568 1.577 1.556 1.567 493,915 +0.03(+1.73%)
May 01, 2009 1.524 1.551 1.511 1.540 312,408 +0.01(+0.34%)
Apr 30, 2009 1.554 1.564 1.530 1.535 311,818 +0.01(+0.87%)
Apr 29, 2009 1.479 1.530 1.479 1.522 166,827 +0.04(+2.69%)
Apr 28, 2009 1.463 1.482 1.447 1.482 171,861 +0.00(+0.00%)
Apr 27, 2009 1.468 1.498 1.450 1.482 190,292 -0.01(-0.71%)
Apr 24, 2009 1.482 1.492 1.442 1.492 249,683 +0.03(+2.33%)
Apr 23, 2009 1.466 1.474 1.439 1.458 94,629 +0.00(+0.04%)
Apr 22, 2009 1.452 1.490 1.436 1.458 169,628 +0.01(+0.37%)
Apr 21, 2009 1.381 1.463 1.381 1.452 299,473 +0.03(+2.06%)
Apr 20, 2009 1.413 1.439 1.402 1.423 194,551 -0.05(-3.60%)
Apr 17, 2009 1.463 1.479 1.450 1.476 121,969 +0.01(+0.36%)
Apr 16, 2009 1.447 1.471 1.434 1.471 162,730 +0.03(+2.22%)
Apr 15, 2009 1.397 1.450 1.397 1.439 263,674 +0.00(+0.00%)
Apr 14, 2009 1.458 1.487 1.413 1.439 124,582 -0.03(-2.35%)
Apr 13, 2009 1.468 1.492 1.426 1.474 216,794 +0.01(+0.54%)
Apr 09, 2009 1.407 1.487 1.407 1.466 198,964 +0.08(+5.96%)
Apr 08, 2009 1.402 1.402 1.357 1.383 156,535 +0.01(+0.97%)
Apr 07, 2009 1.429 1.429 1.362 1.370 163,200 -0.06(-4.27%)
Apr 06, 2009 1.450 1.450 1.397 1.431 175,327 -0.02(-1.28%)
Apr 03, 2009 1.434 1.450 1.399 1.450 129,871 +0.03(+2.05%)
Apr 02, 2009 1.389 1.444 1.389 1.421 149,531 +0.06(+4.71%)
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.