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 (%)
Sep 30, 2008 2.281 2.334 2.268 2.333 347,792 +0.04(+1.87%)
Sep 29, 2008 2.467 2.470 2.265 2.290 588,648 -0.18(-7.28%)
Sep 26, 2008 2.478 2.489 2.430 2.470 0 -0.09(-3.34%)
Sep 25, 2008 2.547 2.579 2.545 2.555 237,778 -0.01(-0.52%)
Sep 24, 2008 2.619 2.641 2.563 2.569 226,827 -0.01(-0.21%)
Sep 23, 2008 2.638 2.638 2.571 2.574 210,183 -0.04(-1.53%)
Sep 22, 2008 2.649 2.675 2.595 2.614 136,704 -0.06(-2.10%)
Sep 19, 2008 2.531 2.681 2.518 2.670 0 +0.28(+11.58%)
Sep 18, 2008 2.366 2.398 2.268 2.393 740,931 +0.05(+2.05%)
Sep 17, 2008 2.422 2.457 2.345 2.345 518,397 -0.11(-4.35%)
Sep 16, 2008 2.465 2.478 2.398 2.451 572,342 -0.07(-2.95%)
Sep 15, 2008 2.587 2.601 2.521 2.526 253,488 -0.10(-3.95%)
Sep 12, 2008 2.627 2.649 2.611 2.630 0 -0.01(-0.20%)
Sep 11, 2008 2.625 2.665 2.598 2.635 504,425 -0.06(-2.08%)
Sep 10, 2008 2.721 2.735 2.691 2.691 246,936 -0.03(-1.17%)
Sep 09, 2008 2.848 2.848 2.723 2.723 215,020 -0.11(-4.04%)
Sep 08, 2008 2.883 2.888 2.816 2.838 103,401 +0.04(+1.43%)
Sep 05, 2008 2.811 2.811 2.766 2.798 0 -0.01(-0.47%)
Sep 04, 2008 2.880 2.880 2.798 2.811 232,828 -0.12(-4.09%)
Sep 03, 2008 2.918 2.952 2.915 2.931 142,285 +0.01(+0.27%)
Sep 02, 2008 2.942 2.974 2.915 2.923 219,993 +0.00(+0.00%)
Aug 29, 2008 2.931 2.931 2.907 2.923 0 -0.01(-0.36%)
Aug 28, 2008 2.888 2.934 2.888 2.934 82,590 +0.06(+1.94%)
Aug 27, 2008 2.864 2.888 2.859 2.878 140,333 +0.01(+0.47%)
Aug 26, 2008 2.838 2.872 2.832 2.864 107,491 +0.01(+0.28%)
Aug 25, 2008 2.910 2.910 2.835 2.856 181,480 -0.04(-1.47%)
Aug 22, 2008 2.923 2.923 2.888 2.899 0 +0.02(+0.55%)
Aug 21, 2008 2.880 2.899 2.872 2.883 184,644 -0.02(-0.64%)
Aug 20, 2008 2.883 2.911 2.838 2.902 130,947 +0.04(+1.40%)
Aug 19, 2008 2.886 2.899 2.856 2.862 83,724 -0.04(-1.38%)
Aug 18, 2008 2.963 2.963 2.891 2.902 112,516 -0.05(-1.84%)
Aug 15, 2008 2.950 2.963 2.947 2.956 0 +0.00(+0.13%)
Aug 14, 2008 2.888 2.952 2.888 2.952 146,071 +0.05(+1.84%)
Aug 13, 2008 2.920 2.920 2.872 2.899 266,500 -0.03(-1.02%)
Aug 12, 2008 2.904 2.936 2.880 2.929 135,012 +0.02(+0.66%)
Aug 11, 2008 2.864 2.923 2.858 2.910 159,747 +0.05(+1.68%)
Aug 08, 2008 2.824 2.872 2.814 2.862 175,221 +0.05(+1.70%)
Aug 07, 2008 2.851 2.864 2.814 2.814 167,861 -0.07(-2.31%)
Aug 06, 2008 2.870 2.883 2.851 2.880 175,663 -0.00(-0.09%)
Aug 05, 2008 2.819 2.883 2.819 2.883 164,243 +0.09(+3.05%)
Aug 04, 2008 2.832 2.832 2.798 2.798 149,749 -0.05(-1.83%)
Aug 01, 2008 2.878 2.878 2.846 2.850 61,837 -0.01(-0.41%)
Jul 31, 2008 2.854 2.904 2.854 2.862 103,967 -0.01(-0.19%)
Jul 30, 2008 2.814 2.896 2.814 2.867 194,368 +0.05(+1.80%)
Jul 29, 2008 2.816 2.816 2.766 2.816 115,887 +0.06(+2.03%)
Jul 28, 2008 2.771 2.811 2.760 2.760 153,754 -0.02(-0.58%)
Jul 25, 2008 2.768 2.822 2.768 2.776 143,838 -0.01(-0.19%)
Jul 24, 2008 2.830 2.839 2.779 2.782 184,442 -0.04(-1.42%)
Jul 23, 2008 2.798 2.859 2.798 2.822 227,507 +0.03(+1.24%)
Jul 22, 2008 2.681 2.787 2.677 2.787 160,753 +0.09(+3.46%)
Jul 21, 2008 2.753 2.753 2.693 2.694 156,827 -0.02(-0.69%)
Jul 18, 2008 2.691 2.747 2.686 2.713 342,020 +0.02(+0.89%)
Jul 17, 2008 2.609 2.689 2.602 2.689 201,859 +0.08(+2.96%)
Jul 16, 2008 2.515 2.611 2.491 2.611 191,478 +0.09(+3.49%)
Jul 15, 2008 2.545 2.546 2.481 2.523 476,383 -0.02(-0.94%)
Jul 14, 2008 2.593 2.595 2.539 2.547 303,973 -0.02(-0.73%)
Jul 11, 2008 2.569 2.579 2.518 2.566 487,465 -0.00(-0.10%)
Jul 10, 2008 2.550 2.598 2.547 2.569 348,494 +0.02(+0.63%)
Jul 09, 2008 2.603 2.622 2.553 2.553 384,023 -0.03(-1.34%)
Jul 08, 2008 2.558 2.587 2.430 2.587 850,971 +0.03(+1.36%)
Jul 07, 2008 2.617 2.641 2.537 2.553 426,728 -0.06(-2.34%)
Jul 04, 2008 2.665 2.675 2.614 2.614 310,897 +0.00(+0.00%)
Jul 03, 2008 2.665 2.675 2.614 2.614 310,897 -0.05(-1.90%)
Jul 02, 2008 2.739 2.745 2.665 2.665 297,690 -0.07(-2.72%)
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.