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 (%)
Sep 30, 2009 1.937 1.961 1.897 1.945 365,138 +0.00(+0.00%)
Sep 29, 2009 1.945 1.958 1.937 1.945 400,112 -0.01(-0.67%)
Sep 28, 2009 1.889 1.964 1.889 1.958 466,340 +0.04(+2.21%)
Sep 25, 2009 1.903 1.926 1.895 1.916 326,851 -0.00(-0.14%)
Sep 24, 2009 1.942 1.945 1.868 1.919 483,750 -0.02(-0.96%)
Sep 23, 2009 1.934 1.966 1.926 1.937 358,109 +0.01(+0.28%)
Sep 22, 2009 1.929 1.942 1.916 1.932 229,777 +0.01(+0.69%)
Sep 21, 2009 1.948 1.948 1.919 1.919 307,121 -0.03(-1.50%)
Sep 18, 2009 1.945 1.950 1.916 1.948 134,220 +0.01(+0.69%)
Sep 17, 2009 1.921 1.950 1.913 1.934 267,273 +0.03(+1.54%)
Sep 16, 2009 1.889 1.934 1.889 1.905 251,784 +0.02(+0.85%)
Sep 15, 2009 1.863 1.889 1.863 1.889 303,838 +0.03(+1.43%)
Sep 14, 2009 1.849 1.868 1.841 1.863 159,864 +0.00(+0.14%)
Sep 11, 2009 1.865 1.876 1.841 1.860 356,244 +0.00(+0.14%)
Sep 10, 2009 1.812 1.857 1.812 1.857 179,619 +0.03(+1.75%)
Sep 09, 2009 1.809 1.831 1.809 1.825 267,498 +0.01(+0.74%)
Sep 08, 2009 1.804 1.815 1.785 1.812 327,226 +0.03(+1.80%)
Sep 04, 2009 1.756 1.788 1.745 1.780 415,536 +0.03(+1.83%)
Sep 03, 2009 1.735 1.748 1.724 1.748 164,555 +0.01(+0.77%)
Sep 02, 2009 1.729 1.742 1.727 1.735 167,366 -0.02(-1.06%)
Sep 01, 2009 1.756 1.783 1.713 1.753 811,344 -0.02(-1.05%)
Aug 31, 2009 1.743 1.775 1.737 1.772 952,867 -0.01(-0.60%)
Aug 28, 2009 1.828 1.849 1.775 1.783 706,551 -0.02(-0.89%)
Aug 27, 2009 1.788 1.799 1.759 1.799 508,895 +0.01(+0.30%)
Aug 26, 2009 1.783 1.804 1.769 1.793 623,633 -0.01(-0.30%)
Aug 25, 2009 1.809 1.820 1.791 1.799 563,642 +0.01(+0.45%)
Aug 24, 2009 1.817 1.817 1.791 1.791 449,174 -0.01(-0.44%)
Aug 21, 2009 1.780 1.799 1.769 1.799 401,523 +0.04(+2.12%)
Aug 20, 2009 1.740 1.761 1.737 1.761 692,473 +0.01(+0.85%)
Aug 19, 2009 1.633 1.746 1.633 1.746 552,984 +0.02(+1.14%)
Aug 18, 2009 1.721 1.729 1.706 1.727 473,185 +0.01(+0.86%)
Aug 17, 2009 1.740 1.748 1.692 1.712 441,998 -0.05(-3.09%)
Aug 14, 2009 1.799 1.799 1.732 1.767 687,557 -0.03(-1.63%)
Aug 13, 2009 1.841 1.841 1.783 1.796 697,840 -0.01(-0.30%)
Aug 12, 2009 1.791 1.825 1.791 1.801 499,283 +0.02(+0.90%)
Aug 11, 2009 1.775 1.807 1.748 1.785 515,481 -0.01(-0.74%)
Aug 10, 2009 1.684 1.815 1.684 1.799 275,983 +0.00(+0.00%)
Aug 07, 2009 1.783 1.825 1.783 1.799 386,241 +0.02(+1.35%)
Aug 06, 2009 1.783 1.799 1.761 1.775 432,676 -0.01(-0.74%)
Aug 05, 2009 1.793 1.793 1.745 1.788 602,849 -0.01(-0.30%)
Aug 04, 2009 1.767 1.793 1.764 1.793 420,423 +0.02(+0.90%)
Aug 03, 2009 1.807 1.807 1.743 1.777 414,838 +0.04(+2.46%)
Jul 31, 2009 1.727 1.753 1.727 1.735 251,311 +0.01(+0.31%)
Jul 30, 2009 1.729 1.752 1.727 1.729 402,878 +0.02(+1.41%)
Jul 29, 2009 1.681 1.705 1.679 1.705 421,218 +0.00(+0.00%)
Jul 28, 2009 1.684 1.708 1.679 1.705 451,831 +0.01(+0.79%)
Jul 27, 2009 1.692 1.702 1.679 1.692 554,767 +0.00(+0.00%)
Jul 24, 2009 1.687 1.694 1.671 1.692 540 -0.01(-0.31%)
Jul 23, 2009 1.660 1.703 1.660 1.697 403,377 +0.05(+2.91%)
Jul 22, 2009 1.639 1.663 1.628 1.649 356,364 -0.01(-0.64%)
Jul 21, 2009 1.679 1.679 1.625 1.660 324,580 -0.00(-0.16%)
Jul 20, 2009 1.652 1.663 1.628 1.663 274,516 +0.02(+1.30%)
Jul 17, 2009 1.620 1.655 1.617 1.641 201,495 +0.01(+0.49%)
Jul 16, 2009 1.612 1.633 1.599 1.633 391,777 +0.02(+1.32%)
Jul 15, 2009 1.580 1.617 1.575 1.612 415,709 +0.05(+3.42%)
Jul 14, 2009 1.545 1.559 1.540 1.559 335,287 +0.01(+0.86%)
Jul 13, 2009 1.513 1.545 1.484 1.545 260,637 +0.04(+2.65%)
Jul 10, 2009 1.508 1.519 1.471 1.505 639,238 -0.01(-0.70%)
Jul 09, 2009 1.537 1.540 1.500 1.516 690,117 -0.02(-1.22%)
Jul 08, 2009 1.535 1.556 1.500 1.535 344,880 -0.00(-0.17%)
Jul 07, 2009 1.577 1.577 1.527 1.537 359,704 -0.04(-2.70%)
Jul 06, 2009 1.545 1.580 1.532 1.580 299,601 -0.01(-0.50%)
Jul 02, 2009 1.601 1.604 1.567 1.588 377,613 -0.03(-1.97%)
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.