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 )

9.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2012 2.567 2.578 2.549 2.561 153,472 -0.02(-0.68%)
Jul 30, 2012 2.599 2.602 2.567 2.578 180,258 -0.02(-0.79%)
Jul 27, 2012 2.558 2.602 2.552 2.599 164,923 +0.03(+1.26%)
Jul 26, 2012 2.564 2.570 2.537 2.567 176,640 +0.05(+1.86%)
Jul 25, 2012 2.531 2.549 2.508 2.520 194,433 +0.00(+0.00%)
Jul 24, 2012 2.558 2.561 2.517 2.520 163,747 -0.04(-1.60%)
Jul 23, 2012 2.575 2.575 2.555 2.561 130,732 -0.06(-2.35%)
Jul 20, 2012 2.658 2.658 2.622 2.622 90,879 -0.05(-1.87%)
Jul 19, 2012 2.663 2.675 2.658 2.672 31,719 +0.01(+0.55%)
Jul 18, 2012 2.663 2.693 2.658 2.658 113,465 -0.01(-0.33%)
Jul 17, 2012 2.672 2.672 2.640 2.666 113,383 -0.00(-0.11%)
Jul 16, 2012 2.669 2.687 2.658 2.669 145,746 -0.01(-0.22%)
Jul 13, 2012 2.660 2.678 2.660 2.675 184,233 +0.01(+0.44%)
Jul 12, 2012 2.622 2.672 2.622 2.663 188,573 +0.01(+0.33%)
Jul 11, 2012 2.681 2.693 2.646 2.655 123,488 -0.01(-0.55%)
Jul 10, 2012 2.699 2.707 2.660 2.669 116,591 -0.03(-1.09%)
Jul 09, 2012 2.681 2.702 2.681 2.699 164,824 +0.01(+0.33%)
Jul 06, 2012 2.666 2.696 2.666 2.690 93,483 -0.01(-0.33%)
Jul 05, 2012 2.693 2.706 2.684 2.699 148,290 +0.00(+0.11%)
Jul 03, 2012 2.652 2.699 2.649 2.696 154,532 +0.04(+1.66%)
Jul 02, 2012 2.628 2.652 2.608 2.652 180,810 +0.04(+1.35%)
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%)
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.