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 (%)
Aug 31, 2009 1.740 1.772 1.734 1.769 954,446 -0.01(-0.60%)
Aug 28, 2009 1.825 1.846 1.772 1.780 707,721 -0.02(-0.89%)
Aug 27, 2009 1.785 1.796 1.756 1.796 509,737 +0.01(+0.30%)
Aug 26, 2009 1.780 1.801 1.766 1.790 624,666 -0.01(-0.30%)
Aug 25, 2009 1.806 1.817 1.788 1.796 564,576 +0.01(+0.45%)
Aug 24, 2009 1.814 1.814 1.788 1.788 449,918 -0.01(-0.44%)
Aug 21, 2009 1.777 1.796 1.766 1.796 402,188 +0.04(+2.12%)
Aug 20, 2009 1.737 1.758 1.734 1.758 693,620 +0.01(+0.85%)
Aug 19, 2009 1.631 1.743 1.631 1.743 553,900 +0.02(+1.14%)
Aug 18, 2009 1.718 1.726 1.703 1.724 473,969 +0.01(+0.86%)
Aug 17, 2009 1.737 1.745 1.689 1.709 442,730 -0.05(-3.09%)
Aug 14, 2009 1.796 1.796 1.729 1.764 688,696 -0.03(-1.63%)
Aug 13, 2009 1.838 1.838 1.780 1.793 698,996 -0.01(-0.30%)
Aug 12, 2009 1.788 1.822 1.788 1.798 500,110 +0.02(+0.90%)
Aug 11, 2009 1.772 1.804 1.745 1.782 516,335 -0.01(-0.74%)
Aug 10, 2009 1.681 1.812 1.681 1.796 276,440 +0.00(+0.00%)
Aug 07, 2009 1.780 1.822 1.780 1.796 386,881 +0.02(+1.35%)
Aug 06, 2009 1.780 1.796 1.758 1.772 433,393 -0.01(-0.75%)
Aug 05, 2009 1.790 1.790 1.742 1.785 603,848 -0.01(-0.30%)
Aug 04, 2009 1.764 1.790 1.761 1.790 421,119 +0.02(+0.90%)
Aug 03, 2009 1.804 1.804 1.740 1.774 415,525 +0.04(+2.46%)
Jul 31, 2009 1.724 1.750 1.724 1.732 251,728 +0.01(+0.31%)
Jul 30, 2009 1.726 1.749 1.724 1.726 403,545 +0.02(+1.41%)
Jul 29, 2009 1.679 1.703 1.676 1.703 421,916 +0.00(+0.00%)
Jul 28, 2009 1.681 1.705 1.676 1.703 452,579 +0.01(+0.79%)
Jul 27, 2009 1.689 1.699 1.676 1.689 555,686 +0.00(+0.00%)
Jul 24, 2009 1.684 1.692 1.668 1.689 541 -0.01(-0.31%)
Jul 23, 2009 1.657 1.700 1.657 1.695 404,045 +0.05(+2.91%)
Jul 22, 2009 1.636 1.660 1.625 1.647 356,954 -0.01(-0.64%)
Jul 21, 2009 1.676 1.676 1.623 1.657 325,118 -0.00(-0.16%)
Jul 20, 2009 1.649 1.660 1.625 1.660 274,971 +0.02(+1.30%)
Jul 17, 2009 1.617 1.652 1.615 1.639 201,829 +0.01(+0.49%)
Jul 16, 2009 1.609 1.631 1.596 1.631 392,425 +0.02(+1.32%)
Jul 15, 2009 1.577 1.615 1.572 1.609 416,398 +0.05(+3.42%)
Jul 14, 2009 1.543 1.556 1.538 1.556 335,843 +0.01(+0.86%)
Jul 13, 2009 1.511 1.543 1.482 1.543 261,069 +0.04(+2.65%)
Jul 10, 2009 1.506 1.516 1.468 1.503 640,297 -0.01(-0.70%)
Jul 09, 2009 1.535 1.538 1.498 1.514 691,260 -0.02(-1.22%)
Jul 08, 2009 1.532 1.554 1.498 1.532 345,451 -0.00(-0.17%)
Jul 07, 2009 1.575 1.575 1.524 1.535 360,300 -0.04(-2.70%)
Jul 06, 2009 1.543 1.577 1.530 1.577 300,097 -0.01(-0.50%)
Jul 02, 2009 1.599 1.601 1.564 1.585 378,238 -0.03(-1.97%)
Jul 01, 2009 1.623 1.636 1.604 1.617 314,509 +0.02(+1.16%)
Jun 30, 2009 1.615 1.623 1.585 1.599 373,190 -0.01(-0.66%)
Jun 29, 2009 1.607 1.636 1.585 1.609 480,890 +0.02(+1.34%)
Jun 26, 2009 1.575 1.588 1.548 1.588 447,711 +0.01(+0.46%)
Jun 25, 2009 1.556 1.581 1.556 1.581 136,115 +0.04(+2.63%)
Jun 24, 2009 1.522 1.575 1.522 1.540 261,791 +0.03(+1.76%)
Jun 23, 2009 1.527 1.546 1.495 1.514 228,688 -0.02(-1.22%)
Jun 22, 2009 1.591 1.591 1.522 1.532 490,284 -0.06(-3.68%)
Jun 19, 2009 1.580 1.623 1.575 1.591 550,039 -0.00(-0.17%)
Jun 18, 2009 1.577 1.596 1.551 1.593 230,176 +0.02(+1.35%)
Jun 17, 2009 1.588 1.588 1.556 1.572 589,526 -0.02(-1.50%)
Jun 16, 2009 1.617 1.625 1.596 1.596 298,172 -0.02(-0.99%)
Jun 15, 2009 1.644 1.649 1.601 1.612 298,247 -0.05(-3.19%)
Jun 12, 2009 1.649 1.665 1.625 1.665 277,700 +0.01(+0.64%)
Jun 11, 2009 1.649 1.671 1.649 1.655 283,004 +0.01(+0.81%)
Jun 10, 2009 1.660 1.668 1.625 1.641 451,290 -0.01(-0.48%)
Jun 09, 2009 1.644 1.663 1.631 1.649 413,259 +0.02(+1.14%)
Jun 08, 2009 1.637 1.656 1.609 1.631 310,254 -0.03(-1.92%)
Jun 05, 2009 1.679 1.695 1.647 1.663 263,998 +0.01(+0.32%)
Jun 04, 2009 1.633 1.665 1.628 1.657 380,302 +0.04(+2.64%)
Jun 03, 2009 1.639 1.639 1.599 1.615 255,355 -0.04(-2.25%)
Jun 02, 2009 1.617 1.658 1.617 1.652 434,964 +0.01(+0.81%)
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.