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 )

9.170 -0.160 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2008 2.796 2.845 2.796 2.804 106,121 -0.01(-0.19%)
Jul 30, 2008 2.757 2.838 2.757 2.809 198,394 +0.05(+1.80%)
Jul 29, 2008 2.759 2.759 2.710 2.759 118,287 +0.05(+2.03%)
Jul 28, 2008 2.715 2.754 2.704 2.704 156,939 -0.02(-0.58%)
Jul 25, 2008 2.712 2.765 2.712 2.720 146,818 -0.01(-0.19%)
Jul 24, 2008 2.772 2.781 2.723 2.725 188,262 -0.04(-1.42%)
Jul 23, 2008 2.741 2.801 2.741 2.765 232,219 +0.03(+1.24%)
Jul 22, 2008 2.626 2.731 2.623 2.731 164,083 +0.09(+3.46%)
Jul 21, 2008 2.697 2.697 2.638 2.639 160,076 -0.02(-0.69%)
Jul 18, 2008 2.637 2.691 2.631 2.657 349,105 +0.02(+0.89%)
Jul 17, 2008 2.556 2.634 2.549 2.634 206,041 +0.08(+2.96%)
Jul 16, 2008 2.464 2.558 2.441 2.558 195,445 +0.09(+3.48%)
Jul 15, 2008 2.493 2.494 2.430 2.472 486,251 -0.02(-0.94%)
Jul 14, 2008 2.540 2.543 2.488 2.496 310,270 -0.02(-0.73%)
Jul 11, 2008 2.517 2.527 2.467 2.514 497,563 -0.00(-0.10%)
Jul 10, 2008 2.498 2.545 2.496 2.517 355,713 +0.02(+0.63%)
Jul 09, 2008 2.550 2.569 2.501 2.501 391,978 -0.03(-1.34%)
Jul 08, 2008 2.506 2.535 2.381 2.535 868,599 +0.03(+1.36%)
Jul 07, 2008 2.564 2.587 2.485 2.501 435,567 -0.06(-2.34%)
Jul 04, 2008 2.611 2.621 2.561 2.561 317,337 +0.00(+0.00%)
Jul 03, 2008 2.611 2.621 2.561 2.561 317,337 -0.05(-1.90%)
Jul 02, 2008 2.684 2.689 2.611 2.611 303,857 -0.07(-2.72%)
Jul 01, 2008 2.678 2.699 2.642 2.684 360,884 -0.02(-0.87%)
Jun 30, 2008 2.738 2.738 2.699 2.707 161,072 -0.01(-0.48%)
Jun 27, 2008 2.757 2.757 2.720 2.720 206,596 -0.03(-1.14%)
Jun 26, 2008 2.793 2.793 2.741 2.751 162,432 -0.07(-2.50%)
Jun 25, 2008 2.858 2.858 2.822 2.822 141,750 -0.02(-0.83%)
Jun 24, 2008 2.830 2.874 2.825 2.845 309,546 -0.02(-0.73%)
Jun 23, 2008 2.916 2.916 2.866 2.866 177,766 -0.02(-0.54%)
Jun 20, 2008 2.916 2.920 2.872 2.882 136,563 -0.05(-1.60%)
Jun 19, 2008 2.937 2.954 2.924 2.929 164,290 -0.00(-0.09%)
Jun 18, 2008 2.963 2.963 2.916 2.932 189,258 -0.04(-1.23%)
Jun 17, 2008 2.986 3.002 2.968 2.968 159,436 -0.02(-0.61%)
Jun 16, 2008 2.939 2.986 2.939 2.986 94,368 +0.04(+1.42%)
Jun 13, 2008 2.950 2.966 2.937 2.945 130,277 +0.01(+0.50%)
Jun 12, 2008 2.929 2.959 2.929 2.930 138,632 -0.00(-0.14%)
Jun 11, 2008 2.968 2.968 2.934 2.934 254,759 -0.04(-1.35%)
Jun 10, 2008 2.968 2.997 2.952 2.974 159,896 -0.04(-1.18%)
Jun 09, 2008 3.023 3.036 2.992 3.010 166,707 -0.01(-0.17%)
Jun 06, 2008 3.052 3.067 3.015 3.015 188,316 -0.06(-2.04%)
Jun 05, 2008 3.046 3.086 3.046 3.078 228,335 +0.03(+0.86%)
Jun 04, 2008 3.065 3.083 3.033 3.052 221,532 -0.12(-3.87%)
Jun 03, 2008 3.211 3.211 3.151 3.174 179,230 -0.01(-0.33%)
Jun 02, 2008 3.240 3.240 3.172 3.185 249,492 -0.04(-1.29%)
May 30, 2008 3.195 3.242 3.187 3.227 254,039 +0.05(+1.48%)
May 29, 2008 3.153 3.190 3.148 3.180 224,332 +0.03(+1.00%)
May 28, 2008 3.117 3.169 3.109 3.148 451,917 +0.05(+1.60%)
May 27, 2008 3.083 3.102 3.083 3.099 75,437 +0.04(+1.37%)
May 26, 2008 3.065 3.065 3.036 3.057 0 +0.00(+0.00%)
May 23, 2008 3.065 3.065 3.036 3.057 122,754 -0.01(-0.34%)
May 22, 2008 3.044 3.075 3.044 3.067 137,215 +0.02(+0.51%)
May 21, 2008 3.093 3.106 3.042 3.052 263,688 -0.03(-1.10%)
May 20, 2008 3.049 3.096 3.049 3.086 229,396 -0.01(-0.25%)
May 19, 2008 3.122 3.125 3.093 3.093 232,545 -0.03(-0.92%)
May 16, 2008 3.080 3.122 3.065 3.122 317,824 +0.03(+0.93%)
May 15, 2008 3.052 3.099 3.033 3.093 261,359 +0.06(+2.07%)
May 14, 2008 3.005 3.066 3.000 3.031 309,136 +0.03(+0.87%)
May 13, 2008 3.010 3.010 2.979 3.005 189,615 +0.02(+0.70%)
May 12, 2008 2.958 2.986 2.932 2.984 142,773 +0.04(+1.33%)
May 09, 2008 2.913 2.945 2.911 2.945 146,634 +0.02(+0.80%)
May 08, 2008 2.924 2.924 2.905 2.921 135,774 -0.00(-0.09%)
May 07, 2008 2.963 2.976 2.924 2.924 239,168 -0.05(-1.58%)
May 06, 2008 2.939 2.973 2.939 2.971 152,430 +0.01(+0.18%)
May 05, 2008 2.960 2.973 2.947 2.966 173,664 -0.01(-0.35%)
May 02, 2008 2.997 3.005 2.958 2.976 226,979 +0.01(+0.44%)
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.