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 )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 2.562 2.574 2.545 2.556 153,726 -0.02(-0.68%)
Jul 30, 2012 2.595 2.597 2.562 2.574 180,556 -0.02(-0.79%)
Jul 27, 2012 2.554 2.597 2.548 2.595 165,196 +0.03(+1.26%)
Jul 26, 2012 2.559 2.565 2.533 2.562 176,933 +0.05(+1.86%)
Jul 25, 2012 2.527 2.545 2.504 2.515 194,755 +0.00(+0.00%)
Jul 24, 2012 2.554 2.556 2.513 2.515 164,018 -0.04(-1.60%)
Jul 23, 2012 2.571 2.571 2.551 2.556 130,949 -0.06(-2.35%)
Jul 20, 2012 2.653 2.653 2.618 2.618 91,029 -0.05(-1.87%)
Jul 19, 2012 2.659 2.671 2.653 2.668 31,771 +0.01(+0.55%)
Jul 18, 2012 2.659 2.688 2.653 2.653 113,652 -0.01(-0.33%)
Jul 17, 2012 2.668 2.668 2.636 2.662 113,571 -0.00(-0.11%)
Jul 16, 2012 2.665 2.682 2.653 2.665 145,988 -0.01(-0.22%)
Jul 13, 2012 2.656 2.674 2.656 2.671 184,538 +0.01(+0.44%)
Jul 12, 2012 2.618 2.668 2.618 2.659 188,885 +0.01(+0.33%)
Jul 11, 2012 2.677 2.688 2.641 2.650 123,692 -0.01(-0.55%)
Jul 10, 2012 2.694 2.703 2.656 2.665 116,784 -0.03(-1.09%)
Jul 09, 2012 2.677 2.697 2.677 2.694 165,097 +0.01(+0.33%)
Jul 06, 2012 2.662 2.691 2.662 2.685 93,638 -0.01(-0.33%)
Jul 05, 2012 2.688 2.701 2.679 2.694 148,535 +0.00(+0.11%)
Jul 03, 2012 2.647 2.694 2.644 2.691 154,788 +0.04(+1.66%)
Jul 02, 2012 2.624 2.647 2.603 2.647 181,109 +0.04(+1.35%)
Jun 29, 2012 2.615 2.636 2.609 2.612 101,796 +0.03(+1.25%)
Jun 28, 2012 2.554 2.583 2.548 2.580 98,159 +0.00(+0.11%)
Jun 27, 2012 2.562 2.586 2.556 2.577 117,218 +0.03(+1.03%)
Jun 26, 2012 2.548 2.562 2.533 2.551 164,851 +0.00(+0.12%)
Jun 25, 2012 2.542 2.555 2.524 2.548 101,540 -0.02(-0.80%)
Jun 22, 2012 2.574 2.577 2.554 2.568 108,636 +0.01(+0.57%)
Jun 21, 2012 2.606 2.606 2.548 2.554 145,199 -0.04(-1.60%)
Jun 20, 2012 2.595 2.618 2.589 2.595 132,014 +0.01(+0.25%)
Jun 19, 2012 2.577 2.609 2.573 2.589 177,333 +0.02(+0.91%)
Jun 18, 2012 2.542 2.571 2.533 2.565 163,605 +0.01(+0.46%)
Jun 15, 2012 2.518 2.556 2.518 2.554 97,924 +0.03(+1.28%)
Jun 14, 2012 2.521 2.539 2.507 2.521 105,751 +0.00(+0.00%)
Jun 13, 2012 2.530 2.539 2.504 2.521 134,657 -0.01(-0.23%)
Jun 12, 2012 2.504 2.527 2.498 2.527 215,705 +0.02(+0.79%)
Jun 11, 2012 2.542 2.542 2.507 2.507 82,362 -0.02(-0.79%)
Jun 08, 2012 2.504 2.527 2.498 2.527 127,469 +0.00(+0.12%)
Jun 07, 2012 2.551 2.551 2.513 2.524 136,375 +0.01(+0.58%)
Jun 06, 2012 2.480 2.518 2.480 2.510 119,721 +0.04(+1.54%)
Jun 05, 2012 2.454 2.472 2.454 2.472 92,112 +0.02(+0.96%)
Jun 04, 2012 2.472 2.472 2.416 2.448 171,821 +0.00(+0.00%)
Jun 01, 2012 2.471 2.487 2.439 2.448 187,470 -0.06(-2.30%)
May 31, 2012 2.520 2.523 2.483 2.506 160,635 -0.01(-0.34%)
May 30, 2012 2.540 2.540 2.509 2.514 172,866 -0.04(-1.47%)
May 29, 2012 2.535 2.561 2.535 2.552 202,157 +0.02(+0.80%)
May 25, 2012 2.520 2.532 2.500 2.532 135,385 +0.02(+0.92%)
May 24, 2012 2.512 2.520 2.486 2.509 134,802 +0.01(+0.35%)
May 23, 2012 2.468 2.506 2.440 2.500 113,675 +0.02(+0.81%)
May 22, 2012 2.491 2.514 2.471 2.480 313,429 -0.01(-0.35%)
May 21, 2012 2.465 2.490 2.448 2.489 99,290 +0.04(+1.65%)
May 18, 2012 2.474 2.477 2.447 2.448 142,019 -0.02(-0.82%)
May 17, 2012 2.529 2.529 2.468 2.468 247,081 -0.06(-2.39%)
May 16, 2012 2.569 2.581 2.517 2.529 295,469 -0.03(-1.13%)
May 15, 2012 2.578 2.592 2.558 2.558 196,237 -0.01(-0.56%)
May 14, 2012 2.589 2.592 2.566 2.572 129,292 -0.03(-1.11%)
May 11, 2012 2.601 2.615 2.598 2.601 61,570 -0.01(-0.22%)
May 10, 2012 2.627 2.641 2.601 2.607 254,297 +0.00(+0.00%)
May 09, 2012 2.601 2.627 2.598 2.607 128,161 -0.02(-0.77%)
May 08, 2012 2.612 2.629 2.581 2.627 187,640 +0.00(+0.11%)
May 07, 2012 2.604 2.630 2.604 2.624 165,501 +0.00(+0.00%)
May 04, 2012 2.685 2.685 2.621 2.624 113,696 -0.06(-2.36%)
May 03, 2012 2.716 2.719 2.687 2.687 90,624 -0.03(-0.96%)
May 02, 2012 2.693 2.722 2.693 2.713 146,933 +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.