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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 1.727 1.753 1.727 1.735 251,311 +0.01(+0.31%)
Jul 30, 2009 1.729 1.752 1.727 1.729 402,878 +0.02(+1.41%)
Jul 29, 2009 1.681 1.705 1.679 1.705 421,218 +0.00(+0.00%)
Jul 28, 2009 1.684 1.708 1.679 1.705 451,831 +0.01(+0.79%)
Jul 27, 2009 1.692 1.702 1.679 1.692 554,767 +0.00(+0.00%)
Jul 24, 2009 1.687 1.694 1.671 1.692 540 -0.01(-0.31%)
Jul 23, 2009 1.660 1.703 1.660 1.697 403,377 +0.05(+2.91%)
Jul 22, 2009 1.639 1.663 1.628 1.649 356,364 -0.01(-0.64%)
Jul 21, 2009 1.679 1.679 1.625 1.660 324,580 -0.00(-0.16%)
Jul 20, 2009 1.652 1.663 1.628 1.663 274,516 +0.02(+1.30%)
Jul 17, 2009 1.620 1.655 1.617 1.641 201,495 +0.01(+0.49%)
Jul 16, 2009 1.612 1.633 1.599 1.633 391,777 +0.02(+1.32%)
Jul 15, 2009 1.580 1.617 1.575 1.612 415,709 +0.05(+3.42%)
Jul 14, 2009 1.545 1.559 1.540 1.559 335,287 +0.01(+0.86%)
Jul 13, 2009 1.513 1.545 1.484 1.545 260,637 +0.04(+2.65%)
Jul 10, 2009 1.508 1.519 1.471 1.505 639,238 -0.01(-0.70%)
Jul 09, 2009 1.537 1.540 1.500 1.516 690,117 -0.02(-1.22%)
Jul 08, 2009 1.535 1.556 1.500 1.535 344,880 -0.00(-0.17%)
Jul 07, 2009 1.577 1.577 1.527 1.537 359,704 -0.04(-2.70%)
Jul 06, 2009 1.545 1.580 1.532 1.580 299,601 -0.01(-0.50%)
Jul 02, 2009 1.601 1.604 1.567 1.588 377,613 -0.03(-1.97%)
Jul 01, 2009 1.625 1.639 1.607 1.620 313,989 +0.02(+1.16%)
Jun 30, 2009 1.617 1.625 1.588 1.601 372,573 -0.01(-0.66%)
Jun 29, 2009 1.609 1.639 1.588 1.612 480,094 +0.02(+1.34%)
Jun 26, 2009 1.577 1.591 1.551 1.591 446,971 +0.01(+0.46%)
Jun 25, 2009 1.559 1.583 1.559 1.583 135,890 +0.04(+2.63%)
Jun 24, 2009 1.524 1.577 1.524 1.543 261,358 +0.03(+1.76%)
Jun 23, 2009 1.529 1.548 1.497 1.516 228,310 -0.02(-1.22%)
Jun 22, 2009 1.593 1.593 1.524 1.535 489,473 -0.06(-3.68%)
Jun 19, 2009 1.583 1.625 1.577 1.593 549,130 -0.00(-0.17%)
Jun 18, 2009 1.580 1.599 1.553 1.596 229,796 +0.02(+1.35%)
Jun 17, 2009 1.591 1.591 1.559 1.575 588,551 -0.02(-1.50%)
Jun 16, 2009 1.620 1.628 1.599 1.599 297,679 -0.02(-0.99%)
Jun 15, 2009 1.647 1.652 1.604 1.615 297,754 -0.05(-3.19%)
Jun 12, 2009 1.652 1.668 1.628 1.668 277,241 +0.01(+0.64%)
Jun 11, 2009 1.652 1.674 1.652 1.657 282,536 +0.01(+0.81%)
Jun 10, 2009 1.663 1.671 1.628 1.644 450,544 -0.01(-0.48%)
Jun 09, 2009 1.647 1.665 1.633 1.652 412,575 +0.02(+1.14%)
Jun 08, 2009 1.640 1.659 1.612 1.633 309,741 -0.03(-1.92%)
Jun 05, 2009 1.681 1.697 1.649 1.665 263,561 +0.01(+0.32%)
Jun 04, 2009 1.636 1.668 1.631 1.660 379,673 +0.04(+2.64%)
Jun 03, 2009 1.641 1.642 1.601 1.617 254,933 -0.04(-2.25%)
Jun 02, 2009 1.620 1.661 1.620 1.655 434,245 +0.01(+0.81%)
Jun 01, 2009 1.559 1.644 1.559 1.641 580,861 +0.10(+6.21%)
May 29, 2009 1.521 1.545 1.516 1.545 307,587 +0.03(+2.11%)
May 28, 2009 1.513 1.519 1.492 1.513 272,084 +0.02(+1.43%)
May 27, 2009 1.535 1.551 1.492 1.492 540,468 -0.05(-3.45%)
May 26, 2009 1.471 1.545 1.471 1.545 319,446 +0.06(+4.32%)
May 22, 2009 1.466 1.500 1.466 1.482 390,478 +0.01(+0.72%)
May 21, 2009 1.500 1.524 1.436 1.471 525,869 -0.05(-3.16%)
May 20, 2009 1.532 1.559 1.516 1.519 596,845 +0.00(+0.00%)
May 19, 2009 1.620 1.633 1.519 1.519 755,369 -0.10(-6.25%)
May 18, 2009 1.564 1.648 1.564 1.620 212,960 +0.05(+2.88%)
May 15, 2009 1.580 1.628 1.572 1.575 49,163 +0.01(+0.34%)
May 14, 2009 1.577 1.585 1.561 1.569 136,385 -0.00(-0.17%)
May 13, 2009 1.609 1.612 1.537 1.572 378,683 -0.07(-4.06%)
May 12, 2009 1.655 1.665 1.639 1.639 190,514 -0.02(-1.44%)
May 11, 2009 1.652 1.676 1.620 1.663 198,083 -0.01(-0.48%)
May 08, 2009 1.655 1.677 1.641 1.671 69,061 +0.05(+2.79%)
May 07, 2009 1.713 1.729 1.617 1.625 315,858 -0.06(-3.79%)
May 06, 2009 1.628 1.703 1.625 1.689 611,616 +0.06(+3.59%)
May 05, 2009 1.569 1.647 1.561 1.631 928,608 +0.06(+3.91%)
May 04, 2009 1.571 1.580 1.559 1.569 493,098 +0.03(+1.73%)
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.