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 )

9.640 +0.200 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 29, 2008 2.926 2.926 2.902 2.918 0 -0.01(-0.36%)
Aug 28, 2008 2.884 2.929 2.884 2.929 82,727 +0.06(+1.94%)
Aug 27, 2008 2.860 2.884 2.854 2.873 140,566 +0.01(+0.47%)
Aug 26, 2008 2.833 2.868 2.828 2.860 107,669 +0.01(+0.28%)
Aug 25, 2008 2.905 2.905 2.830 2.852 181,781 -0.04(-1.47%)
Aug 22, 2008 2.918 2.918 2.884 2.894 0 +0.02(+0.55%)
Aug 21, 2008 2.876 2.894 2.868 2.878 184,950 -0.02(-0.64%)
Aug 20, 2008 2.878 2.906 2.833 2.897 131,164 +0.04(+1.40%)
Aug 19, 2008 2.881 2.894 2.851 2.857 83,863 -0.04(-1.38%)
Aug 18, 2008 2.958 2.958 2.886 2.897 112,703 -0.05(-1.84%)
Aug 15, 2008 2.945 2.958 2.942 2.951 0 +0.00(+0.13%)
Aug 14, 2008 2.884 2.947 2.884 2.947 146,313 +0.05(+1.84%)
Aug 13, 2008 2.916 2.916 2.868 2.894 266,941 -0.03(-1.02%)
Aug 12, 2008 2.900 2.932 2.876 2.924 135,235 +0.02(+0.66%)
Aug 11, 2008 2.860 2.918 2.854 2.905 160,012 +0.05(+1.68%)
Aug 08, 2008 2.820 2.867 2.809 2.857 175,511 +0.05(+1.70%)
Aug 07, 2008 2.846 2.860 2.809 2.809 168,139 -0.07(-2.31%)
Aug 06, 2008 2.865 2.878 2.846 2.876 175,954 -0.00(-0.09%)
Aug 05, 2008 2.814 2.878 2.814 2.878 164,515 +0.09(+3.05%)
Aug 04, 2008 2.828 2.828 2.793 2.793 149,997 -0.05(-1.83%)
Aug 01, 2008 2.873 2.873 2.841 2.845 61,939 -0.01(-0.41%)
Jul 31, 2008 2.849 2.900 2.849 2.857 104,139 -0.01(-0.19%)
Jul 30, 2008 2.809 2.892 2.809 2.862 194,690 +0.05(+1.80%)
Jul 29, 2008 2.812 2.812 2.761 2.812 116,079 +0.06(+2.03%)
Jul 28, 2008 2.767 2.806 2.756 2.756 154,008 -0.02(-0.58%)
Jul 25, 2008 2.764 2.817 2.764 2.772 144,077 -0.01(-0.19%)
Jul 24, 2008 2.825 2.834 2.775 2.777 184,747 -0.04(-1.42%)
Jul 23, 2008 2.793 2.854 2.793 2.817 227,883 +0.03(+1.24%)
Jul 22, 2008 2.676 2.783 2.672 2.783 161,019 +0.09(+3.46%)
Jul 21, 2008 2.748 2.748 2.688 2.689 157,087 -0.02(-0.69%)
Jul 18, 2008 2.687 2.743 2.681 2.708 342,587 +0.02(+0.89%)
Jul 17, 2008 2.604 2.684 2.598 2.684 202,193 +0.08(+2.96%)
Jul 16, 2008 2.511 2.607 2.487 2.607 191,795 +0.09(+3.48%)
Jul 15, 2008 2.540 2.542 2.477 2.519 477,172 -0.02(-0.94%)
Jul 14, 2008 2.588 2.591 2.535 2.543 304,476 -0.02(-0.73%)
Jul 11, 2008 2.564 2.575 2.514 2.562 488,273 -0.00(-0.10%)
Jul 10, 2008 2.546 2.594 2.543 2.564 349,071 +0.02(+0.63%)
Jul 09, 2008 2.599 2.618 2.548 2.548 384,659 -0.03(-1.34%)
Jul 08, 2008 2.554 2.583 2.426 2.583 852,381 +0.03(+1.36%)
Jul 07, 2008 2.612 2.636 2.532 2.548 427,434 -0.06(-2.34%)
Jul 04, 2008 2.660 2.671 2.610 2.610 311,412 +0.00(+0.00%)
Jul 03, 2008 2.660 2.671 2.610 2.610 311,412 -0.05(-1.90%)
Jul 02, 2008 2.735 2.740 2.660 2.660 298,183 -0.07(-2.72%)
Jul 01, 2008 2.729 2.751 2.692 2.735 354,146 -0.02(-0.87%)
Jun 30, 2008 2.791 2.791 2.751 2.759 158,065 -0.01(-0.48%)
Jun 27, 2008 2.809 2.810 2.772 2.772 202,738 -0.03(-1.14%)
Jun 26, 2008 2.846 2.846 2.793 2.804 159,399 -0.07(-2.50%)
Jun 25, 2008 2.913 2.913 2.876 2.876 139,103 -0.02(-0.83%)
Jun 24, 2008 2.884 2.929 2.878 2.900 303,766 -0.02(-0.73%)
Jun 23, 2008 2.971 2.971 2.921 2.921 174,447 -0.02(-0.54%)
Jun 20, 2008 2.971 2.975 2.926 2.937 134,013 -0.05(-1.60%)
Jun 19, 2008 2.993 3.010 2.979 2.985 161,222 -0.00(-0.09%)
Jun 18, 2008 3.019 3.019 2.971 2.987 185,724 -0.04(-1.23%)
Jun 17, 2008 3.043 3.059 3.025 3.025 156,459 -0.02(-0.61%)
Jun 16, 2008 2.995 3.043 2.995 3.043 92,606 +0.04(+1.42%)
Jun 13, 2008 3.006 3.022 2.993 3.001 127,845 +0.01(+0.50%)
Jun 12, 2008 2.985 3.015 2.985 2.986 136,043 -0.00(-0.14%)
Jun 11, 2008 3.025 3.025 2.990 2.990 250,002 -0.04(-1.35%)
Jun 10, 2008 3.025 3.054 3.009 3.031 156,910 -0.04(-1.18%)
Jun 09, 2008 3.080 3.094 3.049 3.067 163,594 -0.01(-0.17%)
Jun 06, 2008 3.110 3.126 3.072 3.072 184,800 -0.06(-2.04%)
Jun 05, 2008 3.104 3.144 3.104 3.136 224,072 +0.03(+0.86%)
Jun 04, 2008 3.123 3.142 3.091 3.110 217,395 -0.13(-3.87%)
Jun 03, 2008 3.272 3.272 3.211 3.235 175,883 -0.01(-0.33%)
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.