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 )

9.720 +0.150 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2010 1.921 1.942 1.911 1.923 237,305 -0.01(-0.51%)
Aug 30, 2010 1.964 1.969 1.930 1.933 306,176 -0.03(-1.45%)
Aug 27, 2010 1.961 1.964 1.903 1.961 229,852 +0.04(+1.94%)
Aug 26, 2010 1.932 1.953 1.913 1.924 448,570 -0.00(-0.14%)
Aug 25, 2010 1.895 1.929 1.884 1.926 556,219 +0.03(+1.40%)
Aug 24, 2010 1.908 1.926 1.892 1.900 452,634 -0.03(-1.52%)
Aug 23, 2010 1.956 1.973 1.929 1.929 166,172 -0.03(-1.63%)
Aug 20, 2010 1.934 1.961 1.926 1.961 120,127 +0.01(+0.68%)
Aug 19, 2010 1.972 2.044 1.940 1.948 313,757 -0.05(-2.66%)
Aug 18, 2010 1.988 2.017 1.977 2.001 371,875 +0.01(+0.40%)
Aug 17, 2010 1.961 2.001 1.961 1.993 236,746 +0.05(+2.47%)
Aug 16, 2010 1.926 1.966 1.926 1.945 285,407 +0.01(+0.27%)
Aug 13, 2010 1.940 1.958 1.932 1.940 181,736 -0.01(-0.68%)
Aug 12, 2010 1.958 1.976 1.945 1.953 315,329 -0.02(-0.95%)
Aug 11, 2010 2.025 2.025 1.972 1.972 222,778 -0.09(-4.52%)
Aug 10, 2010 2.084 2.089 2.052 2.065 217,910 -0.05(-2.16%)
Aug 09, 2010 2.094 2.113 2.086 2.111 132,339 +0.02(+0.75%)
Aug 06, 2010 2.095 2.100 2.062 2.095 297,139 -0.00(-0.10%)
Aug 05, 2010 2.105 2.113 2.094 2.097 188,262 -0.02(-1.01%)
Aug 04, 2010 2.110 2.126 2.105 2.118 224,658 +0.03(+1.27%)
Aug 03, 2010 2.089 2.118 2.078 2.092 265,907 -0.02(-1.01%)
Aug 02, 2010 2.129 2.129 2.102 2.113 280,412 +0.03(+1.67%)
Jul 30, 2010 2.078 2.086 2.038 2.078 248,174 +0.02(+0.91%)
Jul 29, 2010 2.094 2.100 2.028 2.060 300,576 -0.01(-0.26%)
Jul 28, 2010 2.108 2.110 2.065 2.065 156,951 -0.05(-2.52%)
Jul 27, 2010 2.145 2.145 2.102 2.118 203,263 -0.00(-0.13%)
Jul 26, 2010 2.086 2.124 2.078 2.121 197,551 +0.05(+2.18%)
Jul 23, 2010 2.025 2.078 2.020 2.076 214,052 +0.04(+1.96%)
Jul 22, 2010 1.980 2.036 1.980 2.036 196,290 +0.08(+3.95%)
Jul 21, 2010 2.001 2.004 1.950 1.958 223,720 -0.02(-0.94%)
Jul 20, 2010 1.924 1.980 1.924 1.977 158,066 +0.03(+1.37%)
Jul 19, 2010 1.945 1.958 1.919 1.950 290,023 +0.01(+0.55%)
Jul 16, 2010 1.940 1.996 1.940 1.940 216,113 -0.07(-3.70%)
Jul 15, 2010 2.025 2.025 1.988 2.014 192,240 -0.01(-0.40%)
Jul 14, 2010 2.033 2.046 2.014 2.022 156,591 -0.01(-0.52%)
Jul 13, 2010 2.001 2.041 2.001 2.033 215,947 +0.05(+2.55%)
Jul 12, 2010 1.990 2.006 1.966 1.982 281,999 -0.02(-1.02%)
Jul 09, 2010 2.003 2.006 1.958 2.003 164,480 +0.04(+1.99%)
Jul 08, 2010 1.956 1.980 1.945 1.964 210,791 +0.02(+0.82%)
Jul 07, 2010 1.889 1.950 1.889 1.948 189,973 +0.05(+2.81%)
Jul 06, 2010 1.937 1.966 1.894 1.895 206,734 -0.03(-1.39%)
Jul 02, 2010 1.921 1.942 1.898 1.921 119,204 -0.01(-0.55%)
Jul 01, 2010 1.950 1.966 1.887 1.932 494,074 -0.02(-1.23%)
Jun 30, 2010 1.982 2.004 1.956 1.956 185,654 -0.02(-1.21%)
Jun 29, 2010 2.028 2.028 1.980 1.980 265,370 -0.08(-3.88%)
Jun 25, 2010 2.060 2.063 2.009 2.060 215,726 +0.05(+2.25%)
Jun 24, 2010 2.041 2.050 2.012 2.014 273,416 -0.04(-1.82%)
Jun 23, 2010 2.052 2.065 2.028 2.052 126,564 -0.00(-0.13%)
Jun 22, 2010 2.094 2.116 2.054 2.054 125,464 -0.03(-1.66%)
Jun 21, 2010 2.132 2.145 2.086 2.089 235,947 -0.02(-1.01%)
Jun 18, 2010 2.110 2.137 2.102 2.110 205,653 -0.01(-0.25%)
Jun 17, 2010 2.105 2.124 2.093 2.116 134,625 +0.01(+0.51%)
Jun 16, 2010 2.086 2.126 2.086 2.105 110,054 -0.01(-0.50%)
Jun 15, 2010 2.105 2.116 2.078 2.116 167,895 +0.04(+1.93%)
Jun 14, 2010 2.105 2.105 2.070 2.076 160,618 +0.01(+0.26%)
Jun 11, 2010 2.012 2.073 2.012 2.070 248,118 +0.04(+1.97%)
Jun 10, 2010 2.001 2.030 1.982 2.030 163,665 +0.07(+3.81%)
Jun 09, 2010 1.985 2.018 1.956 1.956 196,657 -0.02(-1.21%)
Jun 08, 2010 1.964 1.982 1.948 1.980 515,451 +0.02(+0.81%)
Jun 07, 2010 2.044 2.044 1.964 1.964 509,795 -0.06(-2.90%)
Jun 04, 2010 2.022 2.081 2.017 2.022 193,978 -0.08(-3.92%)
Jun 03, 2010 2.110 2.125 2.092 2.105 277,004 +0.01(+0.25%)
Jun 02, 2010 2.057 2.100 2.038 2.100 158,103 +0.05(+2.47%)
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.