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: 4:10 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 29, 2012 2.619 2.640 2.614 2.616 101,628 +0.03(+1.25%)
Jun 28, 2012 2.558 2.587 2.552 2.584 97,997 +0.00(+0.11%)
Jun 27, 2012 2.567 2.590 2.561 2.581 117,024 +0.03(+1.03%)
Jun 26, 2012 2.552 2.567 2.537 2.555 164,579 +0.00(+0.11%)
Jun 25, 2012 2.546 2.559 2.528 2.552 101,372 -0.02(-0.80%)
Jun 22, 2012 2.578 2.581 2.558 2.572 108,456 +0.01(+0.57%)
Jun 21, 2012 2.611 2.611 2.552 2.558 144,959 -0.04(-1.60%)
Jun 20, 2012 2.599 2.622 2.593 2.599 131,796 +0.01(+0.25%)
Jun 19, 2012 2.581 2.614 2.577 2.593 177,039 +0.02(+0.91%)
Jun 18, 2012 2.546 2.575 2.537 2.570 163,334 +0.01(+0.46%)
Jun 15, 2012 2.523 2.561 2.523 2.558 97,762 +0.03(+1.28%)
Jun 14, 2012 2.526 2.543 2.511 2.526 105,576 +0.00(+0.00%)
Jun 13, 2012 2.534 2.543 2.508 2.526 134,435 -0.01(-0.23%)
Jun 12, 2012 2.508 2.531 2.502 2.531 215,349 +0.02(+0.79%)
Jun 11, 2012 2.546 2.546 2.511 2.511 82,226 -0.02(-0.79%)
Jun 08, 2012 2.508 2.531 2.502 2.531 127,258 +0.00(+0.12%)
Jun 07, 2012 2.555 2.555 2.517 2.528 136,149 +0.01(+0.58%)
Jun 06, 2012 2.484 2.523 2.484 2.514 119,523 +0.04(+1.54%)
Jun 05, 2012 2.458 2.476 2.458 2.476 91,959 +0.02(+0.96%)
Jun 04, 2012 2.476 2.476 2.420 2.452 171,537 +0.00(+0.00%)
Jun 01, 2012 2.475 2.491 2.444 2.452 187,160 -0.06(-2.30%)
May 31, 2012 2.524 2.527 2.487 2.510 160,369 -0.01(-0.34%)
May 30, 2012 2.545 2.545 2.513 2.519 172,581 -0.04(-1.47%)
May 29, 2012 2.539 2.565 2.539 2.556 201,822 +0.02(+0.80%)
May 25, 2012 2.524 2.536 2.504 2.536 135,161 +0.02(+0.92%)
May 24, 2012 2.516 2.524 2.490 2.513 134,579 +0.01(+0.35%)
May 23, 2012 2.472 2.510 2.444 2.504 113,488 +0.02(+0.81%)
May 22, 2012 2.496 2.519 2.475 2.484 312,911 -0.01(-0.35%)
May 21, 2012 2.470 2.494 2.452 2.493 99,126 +0.04(+1.65%)
May 18, 2012 2.478 2.481 2.451 2.452 141,784 -0.02(-0.82%)
May 17, 2012 2.533 2.533 2.472 2.472 246,672 -0.06(-2.39%)
May 16, 2012 2.574 2.585 2.522 2.533 294,980 -0.03(-1.13%)
May 15, 2012 2.582 2.597 2.562 2.562 195,912 -0.01(-0.56%)
May 14, 2012 2.594 2.597 2.571 2.576 129,078 -0.03(-1.11%)
May 11, 2012 2.605 2.620 2.602 2.605 61,468 -0.01(-0.22%)
May 10, 2012 2.631 2.646 2.605 2.611 253,877 +0.00(+0.00%)
May 09, 2012 2.605 2.631 2.602 2.611 127,949 -0.02(-0.77%)
May 08, 2012 2.617 2.633 2.585 2.631 187,330 +0.00(+0.11%)
May 07, 2012 2.608 2.634 2.608 2.628 165,227 +0.00(+0.00%)
May 04, 2012 2.689 2.689 2.625 2.628 113,508 -0.06(-2.36%)
May 03, 2012 2.721 2.724 2.692 2.692 90,474 -0.03(-0.96%)
May 02, 2012 2.698 2.727 2.698 2.718 146,690 +0.00(+0.11%)
May 01, 2012 2.721 2.754 2.706 2.715 312,035 -0.01(-0.21%)
Apr 30, 2012 2.718 2.727 2.713 2.721 138,848 +0.01(+0.43%)
Apr 27, 2012 2.701 2.727 2.683 2.709 128,219 +0.01(+0.32%)
Apr 26, 2012 2.663 2.701 2.663 2.701 168,990 +0.02(+0.65%)
Apr 25, 2012 2.706 2.712 2.669 2.683 306,863 +0.02(+0.87%)
Apr 24, 2012 2.643 2.666 2.628 2.660 112,113 +0.01(+0.33%)
Apr 23, 2012 2.643 2.654 2.631 2.651 161,910 -0.04(-1.40%)
Apr 20, 2012 2.680 2.703 2.666 2.689 93,067 +0.01(+0.54%)
Apr 19, 2012 2.692 2.703 2.669 2.675 128,306 -0.02(-0.64%)
Apr 18, 2012 2.686 2.698 2.675 2.692 236,206 -0.02(-0.75%)
Apr 17, 2012 2.677 2.729 2.677 2.712 218,625 +0.05(+1.94%)
Apr 16, 2012 2.672 2.674 2.649 2.660 102,883 +0.01(+0.23%)
Apr 13, 2012 2.680 2.680 2.634 2.654 104,953 -0.02(-0.86%)
Apr 12, 2012 2.654 2.698 2.654 2.677 118,681 +0.02(+0.87%)
Apr 11, 2012 2.643 2.669 2.643 2.654 188,645 +0.03(+1.21%)
Apr 10, 2012 2.663 2.666 2.602 2.623 95,429 -0.04(-1.52%)
Apr 09, 2012 2.672 2.675 2.640 2.663 165,746 -0.05(-1.71%)
Apr 05, 2012 2.718 2.729 2.692 2.709 255,231 -0.01(-0.32%)
Apr 04, 2012 2.753 2.753 2.706 2.718 111,054 -0.05(-1.98%)
Apr 03, 2012 2.776 2.796 2.764 2.773 272,448 +0.01(+0.21%)
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.