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 -0.020 (-0.21%)
Official Closing 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 (%)
Aug 31, 2012 2.636 2.636 2.600 2.627 137,338 +0.01(+0.22%)
Aug 30, 2012 2.624 2.624 2.613 2.621 123,603 -0.01(-0.33%)
Aug 29, 2012 2.609 2.633 2.609 2.630 110,408 +0.02(+0.79%)
Aug 27, 2012 2.609 2.615 2.597 2.609 222,269 -0.00(-0.11%)
Aug 24, 2012 2.600 2.618 2.592 2.612 180,597 +0.01(+0.45%)
Aug 23, 2012 2.621 2.624 2.597 2.600 192,874 -0.02(-0.89%)
Aug 22, 2012 2.621 2.630 2.616 2.624 97,948 -0.01(-0.22%)
Aug 21, 2012 2.638 2.650 2.624 2.630 245,739 -0.01(-0.22%)
Aug 20, 2012 2.609 2.636 2.609 2.636 269,366 +0.02(+0.73%)
Aug 17, 2012 2.615 2.618 2.606 2.617 265,292 +0.01(+0.39%)
Aug 16, 2012 2.589 2.612 2.586 2.606 336,741 +0.02(+0.91%)
Aug 15, 2012 2.583 2.583 2.577 2.583 83,370 -0.00(-0.11%)
Aug 14, 2012 2.600 2.603 2.577 2.586 101,397 +0.00(+0.00%)
Aug 13, 2012 2.603 2.603 2.562 2.586 126,369 -0.02(-0.79%)
Aug 10, 2012 2.586 2.606 2.548 2.606 113,577 +0.01(+0.35%)
Aug 09, 2012 2.574 2.597 2.574 2.597 86,877 +0.01(+0.21%)
Aug 08, 2012 2.592 2.603 2.586 2.592 98,979 -0.00(-0.11%)
Aug 07, 2012 2.597 2.606 2.592 2.595 145,530 +0.01(+0.45%)
Aug 06, 2012 2.565 2.597 2.565 2.583 144,386 +0.03(+1.15%)
Aug 03, 2012 2.533 2.565 2.527 2.554 154,122 +0.06(+2.35%)
Aug 02, 2012 2.507 2.515 2.486 2.495 209,815 -0.04(-1.50%)
Aug 01, 2012 2.574 2.577 2.527 2.533 112,334 -0.02(-0.92%)
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%)
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.