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 (%)
Jul 30, 2010 2.075 2.083 2.035 2.075 248,585 +0.02(+0.91%)
Jul 29, 2010 2.091 2.096 2.024 2.056 301,074 -0.01(-0.26%)
Jul 28, 2010 2.104 2.107 2.062 2.062 157,211 -0.05(-2.52%)
Jul 27, 2010 2.141 2.141 2.099 2.115 203,599 -0.00(-0.13%)
Jul 26, 2010 2.083 2.120 2.075 2.118 197,878 +0.05(+2.18%)
Jul 23, 2010 2.022 2.075 2.016 2.072 214,407 +0.04(+1.96%)
Jul 22, 2010 1.977 2.032 1.977 2.032 196,615 +0.08(+3.95%)
Jul 21, 2010 1.998 2.000 1.947 1.955 224,090 -0.02(-0.94%)
Jul 20, 2010 1.921 1.977 1.921 1.974 158,328 +0.03(+1.37%)
Jul 19, 2010 1.942 1.955 1.915 1.947 290,503 +0.01(+0.55%)
Jul 16, 2010 1.937 1.992 1.937 1.937 216,471 -0.07(-3.70%)
Jul 15, 2010 2.022 2.022 1.984 2.011 192,559 -0.01(-0.40%)
Jul 14, 2010 2.030 2.043 2.011 2.019 156,850 -0.01(-0.52%)
Jul 13, 2010 1.998 2.038 1.998 2.030 216,305 +0.05(+2.55%)
Jul 12, 2010 1.987 2.003 1.963 1.979 282,466 -0.02(-1.02%)
Jul 09, 2010 2.000 2.003 1.955 2.000 164,752 +0.04(+1.99%)
Jul 08, 2010 1.953 1.976 1.942 1.961 211,140 +0.02(+0.82%)
Jul 07, 2010 1.886 1.946 1.886 1.945 190,288 +0.05(+2.81%)
Jul 06, 2010 1.934 1.963 1.891 1.891 207,076 -0.03(-1.39%)
Jul 02, 2010 1.918 1.939 1.895 1.918 119,402 -0.01(-0.55%)
Jul 01, 2010 1.947 1.963 1.883 1.929 494,892 -0.02(-1.23%)
Jun 30, 2010 1.979 2.000 1.953 1.953 185,961 -0.02(-1.21%)
Jun 29, 2010 2.024 2.024 1.977 1.977 265,809 -0.08(-3.88%)
Jun 25, 2010 2.056 2.059 2.006 2.056 216,083 +0.05(+2.25%)
Jun 24, 2010 2.038 2.046 2.008 2.011 273,869 -0.04(-1.82%)
Jun 23, 2010 2.048 2.062 2.024 2.048 126,773 -0.00(-0.13%)
Jun 22, 2010 2.091 2.113 2.051 2.051 125,672 -0.03(-1.66%)
Jun 21, 2010 2.128 2.141 2.083 2.086 236,338 -0.02(-1.01%)
Jun 18, 2010 2.107 2.133 2.099 2.107 205,994 -0.01(-0.25%)
Jun 17, 2010 2.102 2.120 2.090 2.112 134,848 +0.01(+0.51%)
Jun 16, 2010 2.083 2.123 2.083 2.102 110,237 -0.01(-0.50%)
Jun 15, 2010 2.102 2.112 2.075 2.112 168,173 +0.04(+1.93%)
Jun 14, 2010 2.102 2.102 2.067 2.072 160,884 +0.01(+0.26%)
Jun 11, 2010 2.008 2.070 2.008 2.067 248,529 +0.04(+1.97%)
Jun 10, 2010 1.998 2.027 1.979 2.027 163,936 +0.07(+3.81%)
Jun 09, 2010 1.982 2.015 1.953 1.953 196,983 -0.02(-1.21%)
Jun 08, 2010 1.961 1.979 1.945 1.977 516,305 +0.02(+0.81%)
Jun 07, 2010 2.040 2.040 1.961 1.961 510,640 -0.06(-2.90%)
Jun 04, 2010 2.019 2.078 2.014 2.019 194,299 -0.08(-3.92%)
Jun 03, 2010 2.107 2.122 2.088 2.102 277,463 +0.01(+0.25%)
Jun 02, 2010 2.054 2.096 2.035 2.096 158,365 +0.05(+2.47%)
Jun 01, 2010 2.059 2.102 2.046 2.046 232,079 -0.05(-2.54%)
May 28, 2010 2.099 2.128 2.080 2.099 231,774 -0.03(-1.50%)
May 27, 2010 2.064 2.131 2.064 2.131 261,426 +0.09(+4.57%)
May 26, 2010 2.048 2.072 2.006 2.038 245,405 +0.01(+0.66%)
May 25, 2010 1.955 2.024 1.955 2.024 407,071 -0.02(-0.78%)
May 24, 2010 2.054 2.080 2.038 2.040 250,495 -0.02(-0.90%)
May 21, 2010 1.990 2.071 1.974 2.059 365,525 +0.03(+1.57%)
May 20, 2010 2.043 2.070 2.011 2.027 650,022 -0.13(-5.92%)
May 19, 2010 2.152 2.197 2.118 2.155 611,671 -0.03(-1.34%)
May 18, 2010 2.258 2.258 2.171 2.184 120,725 -0.05(-2.26%)
May 17, 2010 2.221 2.256 2.176 2.235 289,846 +0.02(+1.08%)
May 14, 2010 2.211 2.243 2.195 2.211 304,145 -0.06(-2.69%)
May 13, 2010 2.304 2.314 2.266 2.272 231,808 -0.03(-1.27%)
May 12, 2010 2.240 2.304 2.237 2.301 331,873 +0.08(+3.77%)
May 11, 2010 2.211 2.240 2.211 2.218 584,958 +0.02(+0.92%)
May 10, 2010 2.179 2.197 2.171 2.197 317,442 +0.10(+4.65%)
May 07, 2010 2.157 2.157 2.075 2.100 461,368 -0.04(-2.09%)
May 06, 2010 2.237 2.261 1.942 2.145 687,504 -0.11(-4.93%)
May 05, 2010 2.266 2.296 2.245 2.256 313,720 -0.05(-2.15%)
May 04, 2010 2.354 2.354 2.293 2.305 551,223 -0.08(-3.17%)
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.