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, 2013 3.551 3.563 3.520 3.548 113,730 +0.02(+0.52%)
Jul 30, 2013 3.535 3.535 3.511 3.529 158,140 +0.00(+0.00%)
Jul 29, 2013 3.572 3.572 3.523 3.529 93,520 -0.04(-1.04%)
Jul 26, 2013 3.538 3.566 3.526 3.566 221,873 +0.02(+0.70%)
Jul 25, 2013 3.535 3.554 3.535 3.541 185,883 -0.00(-0.13%)
Jul 24, 2013 3.591 3.591 3.536 3.546 139,666 -0.02(-0.65%)
Jul 23, 2013 3.554 3.579 3.554 3.569 113,947 +0.03(+0.75%)
Jul 22, 2013 3.532 3.551 3.529 3.543 189,595 +0.02(+0.47%)
Jul 19, 2013 3.538 3.538 3.507 3.526 131,209 +0.00(+0.00%)
Jul 18, 2013 3.517 3.548 3.517 3.526 172,549 -0.00(-0.05%)
Jul 17, 2013 3.541 3.548 3.520 3.528 91,337 +0.00(+0.14%)
Jul 16, 2013 3.532 3.532 3.501 3.523 129,098 -0.01(-0.35%)
Jul 15, 2013 3.523 3.541 3.523 3.535 170,781 +0.00(+0.09%)
Jul 12, 2013 3.501 3.545 3.501 3.532 190,204 +0.03(+0.79%)
Jul 11, 2013 3.477 3.514 3.477 3.504 229,037 +0.06(+1.70%)
Jul 10, 2013 3.430 3.461 3.427 3.446 312,083 +0.00(+0.00%)
Jul 09, 2013 3.446 3.452 3.418 3.446 139,465 +0.03(+0.81%)
Jul 08, 2013 3.406 3.436 3.406 3.418 121,039 +0.02(+0.45%)
Jul 05, 2013 3.381 3.403 3.381 3.403 55,752 +0.04(+1.19%)
Jul 03, 2013 3.350 3.370 3.331 3.362 65,614 +0.01(+0.28%)
Jul 02, 2013 3.359 3.390 3.353 3.353 106,756 -0.01(-0.18%)
Jul 01, 2013 3.350 3.387 3.350 3.359 125,331 +0.02(+0.65%)
Jun 28, 2013 3.335 3.356 3.310 3.338 121,687 +0.01(+0.37%)
Jun 27, 2013 3.325 3.375 3.311 3.325 286,989 +0.02(+0.65%)
Jun 26, 2013 3.291 3.310 3.260 3.304 135,847 +0.04(+1.13%)
Jun 25, 2013 3.245 3.267 3.239 3.267 53,122 +0.04(+1.22%)
Jun 24, 2013 3.264 3.282 3.205 3.227 266,021 -0.07(-2.13%)
Jun 21, 2013 3.310 3.310 3.248 3.298 231,447 +0.02(+0.47%)
Jun 20, 2013 3.294 3.310 3.248 3.282 215,942 -0.06(-1.76%)
Jun 19, 2013 3.384 3.384 3.338 3.341 153,738 -0.03(-1.01%)
Jun 18, 2013 3.328 3.375 3.328 3.375 175,843 +0.03(+1.02%)
Jun 17, 2013 3.381 3.390 3.325 3.341 255,520 -0.03(-0.74%)
Jun 14, 2013 3.399 3.399 3.356 3.366 92,979 -0.03(-0.99%)
Jun 13, 2013 3.350 3.400 3.350 3.399 146,642 +0.05(+1.47%)
Jun 12, 2013 3.443 3.443 3.338 3.350 254,856 -0.08(-2.25%)
Jun 11, 2013 3.400 3.427 3.381 3.427 225,196 -0.01(-0.27%)
Jun 10, 2013 3.424 3.442 3.388 3.436 139,824 +0.02(+0.45%)
Jun 07, 2013 3.357 3.421 3.354 3.421 264,456 +0.07(+2.19%)
Jun 06, 2013 3.339 3.357 3.330 3.348 142,300 -0.01(-0.18%)
Jun 05, 2013 3.391 3.403 3.339 3.354 155,415 -0.02(-0.72%)
Jun 04, 2013 3.391 3.412 3.369 3.378 136,593 +0.00(+0.09%)
Jun 03, 2013 3.406 3.415 3.345 3.375 171,423 -0.02(-0.63%)
May 31, 2013 3.433 3.442 3.391 3.397 161,036 -0.04(-1.15%)
May 30, 2013 3.406 3.439 3.406 3.436 165,424 +0.04(+1.17%)
May 29, 2013 3.369 3.403 3.346 3.397 315,812 +0.02(+0.63%)
May 28, 2013 3.360 3.381 3.339 3.375 137,770 +0.05(+1.65%)
May 24, 2013 3.317 3.340 3.299 3.320 181,849 -0.00(-0.09%)
May 23, 2013 3.314 3.351 3.299 3.324 191,058 -0.03(-1.00%)
May 22, 2013 3.385 3.418 3.333 3.357 168,025 -0.02(-0.63%)
May 21, 2013 3.400 3.409 3.369 3.378 151,233 -0.01(-0.27%)
May 20, 2013 3.400 3.400 3.375 3.388 193,846 -0.01(-0.36%)
May 17, 2013 3.381 3.400 3.369 3.400 255,598 +0.04(+1.09%)
May 16, 2013 3.342 3.363 3.342 3.363 142,621 +0.02(+0.64%)
May 15, 2013 3.327 3.354 3.320 3.342 159,695 +0.05(+1.48%)
May 13, 2013 3.278 3.305 3.278 3.293 113,996 +0.02(+0.75%)
May 10, 2013 3.250 3.281 3.250 3.269 197,020 +0.02(+0.47%)
May 09, 2013 3.263 3.278 3.253 3.253 120,493 -0.02(-0.74%)
May 08, 2013 3.235 3.278 3.235 3.278 102,252 +0.05(+1.41%)
May 07, 2013 3.263 3.272 3.232 3.232 156,773 -0.02(-0.47%)
May 06, 2013 3.211 3.266 3.211 3.247 270,694 +0.05(+1.53%)
May 03, 2013 3.171 3.202 3.144 3.199 244,123 +0.05(+1.75%)
May 02, 2013 3.162 3.162 3.122 3.144 395,711 +0.00(+0.00%)
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.