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 )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2013 4.265 4.269 4.269 4.269 156,867 +0.00(+0.08%)
Dec 30, 2013 4.296 4.296 4.262 4.265 148,383 -0.01(-0.24%)
Dec 27, 2013 4.265 4.287 4.265 4.275 188,687 +0.02(+0.40%)
Dec 26, 2013 4.258 4.279 4.245 4.258 178,096 +0.02(+0.40%)
Dec 24, 2013 4.258 4.258 4.225 4.241 150,758 -0.00(-0.08%)
Dec 23, 2013 4.167 4.279 4.133 4.245 453,291 +0.08(+2.03%)
Dec 20, 2013 4.089 4.160 4.076 4.160 253,995 +0.08(+1.99%)
Dec 19, 2013 4.059 4.089 4.052 4.079 180,483 +0.02(+0.42%)
Dec 18, 2013 4.001 4.062 3.998 4.062 225,008 +0.06(+1.43%)
Dec 17, 2013 3.998 4.021 3.960 4.005 267,608 -0.01(-0.24%)
Dec 16, 2013 3.927 4.015 3.916 4.015 333,277 +0.10(+2.51%)
Dec 13, 2013 3.866 3.916 3.859 3.916 547,503 +0.05(+1.31%)
Dec 12, 2013 3.913 3.933 3.835 3.866 569,768 -0.06(-1.55%)
Dec 11, 2013 3.957 3.981 3.913 3.927 1,175,194 -0.03(-0.68%)
Dec 10, 2013 3.938 3.957 3.929 3.954 594,959 -0.00(-0.08%)
Dec 09, 2013 3.954 3.957 3.919 3.957 442,904 +0.01(+0.32%)
Dec 06, 2013 3.926 3.953 3.916 3.944 278,333 +0.05(+1.28%)
Dec 05, 2013 3.913 3.913 3.876 3.894 390,672 -0.01(-0.32%)
Dec 04, 2013 3.910 3.929 3.885 3.907 290,101 -0.00(-0.08%)
Dec 03, 2013 3.916 3.932 3.907 3.910 272,721 -0.03(-0.71%)
Dec 02, 2013 3.966 3.972 3.932 3.938 257,386 -0.01(-0.32%)
Nov 29, 2013 3.947 3.966 3.941 3.951 124,148 +0.01(+0.32%)
Nov 27, 2013 3.910 3.938 3.910 3.938 159,237 +0.03(+0.88%)
Nov 26, 2013 3.888 3.913 3.882 3.904 217,142 +0.02(+0.40%)
Nov 25, 2013 3.882 3.888 3.863 3.888 282,198 +0.01(+0.16%)
Nov 22, 2013 3.876 3.885 3.857 3.882 118,165 +0.01(+0.24%)
Nov 21, 2013 3.819 3.872 3.819 3.872 162,564 +0.06(+1.46%)
Nov 20, 2013 3.835 3.854 3.813 3.817 88,339 -0.01(-0.15%)
Nov 19, 2013 3.854 3.854 3.807 3.822 128,707 -0.03(-0.77%)
Nov 18, 2013 3.863 3.872 3.847 3.852 437,714 -0.01(-0.20%)
Nov 15, 2013 3.835 3.860 3.829 3.860 242,566 +0.02(+0.41%)
Nov 14, 2013 3.838 3.857 3.832 3.844 68,124 -0.00(-0.11%)
Nov 13, 2013 3.810 3.848 3.810 3.848 132,207 +0.02(+0.51%)
Nov 12, 2013 3.822 3.838 3.817 3.829 57,863 -0.02(-0.41%)
Nov 11, 2013 3.851 3.859 3.819 3.844 84,458 -0.01(-0.16%)
Nov 08, 2013 3.816 3.858 3.813 3.851 120,462 +0.04(+0.95%)
Nov 07, 2013 3.860 3.866 3.791 3.814 230,897 -0.03(-0.86%)
Nov 06, 2013 3.876 3.885 3.844 3.848 67,730 -0.01(-0.32%)
Nov 05, 2013 3.854 3.866 3.819 3.860 132,812 -0.00(-0.08%)
Nov 04, 2013 3.869 3.871 3.844 3.863 118,520 -0.00(-0.08%)
Nov 01, 2013 3.885 3.885 3.844 3.866 264,562 -0.01(-0.24%)
Oct 31, 2013 3.869 3.885 3.841 3.876 230,139 +0.01(+0.24%)
Oct 30, 2013 3.897 3.897 3.860 3.866 316,084 -0.03(-0.72%)
Oct 29, 2013 3.882 3.894 3.869 3.894 108,102 +0.01(+0.16%)
Oct 28, 2013 3.882 3.897 3.863 3.888 200,351 +0.01(+0.16%)
Oct 25, 2013 3.891 3.901 3.869 3.882 175,590 +0.00(+0.06%)
Oct 24, 2013 3.851 3.904 3.851 3.880 230,535 +0.03(+0.67%)
Oct 23, 2013 3.847 3.854 3.829 3.854 186,798 +0.01(+0.16%)
Oct 22, 2013 3.854 3.869 3.838 3.847 129,958 +0.02(+0.41%)
Oct 21, 2013 3.832 3.847 3.816 3.832 191,325 +0.00(+0.08%)
Oct 18, 2013 3.813 3.844 3.807 3.829 304,518 +0.04(+0.99%)
Oct 17, 2013 3.735 3.807 3.735 3.791 192,608 +0.04(+1.00%)
Oct 16, 2013 3.738 3.766 3.729 3.754 319,863 +0.04(+1.09%)
Oct 15, 2013 3.735 3.744 3.713 3.713 138,866 -0.03(-0.75%)
Oct 14, 2013 3.701 3.747 3.701 3.741 118,894 +0.03(+0.76%)
Oct 11, 2013 3.660 3.719 3.660 3.713 85,104 +0.03(+0.93%)
Oct 10, 2013 3.647 3.679 3.638 3.679 147,968 +0.09(+2.44%)
Oct 09, 2013 3.601 3.622 3.574 3.591 150,259 -0.00(-0.09%)
Oct 08, 2013 3.629 3.631 3.591 3.594 313,326 -0.03(-0.95%)
Oct 07, 2013 3.629 3.651 3.622 3.629 151,657 -0.03(-0.94%)
Oct 04, 2013 3.647 3.676 3.610 3.663 240,051 +0.01(+0.26%)
Oct 03, 2013 3.663 3.663 3.622 3.654 137,605 -0.03(-0.76%)
Oct 02, 2013 3.672 3.688 3.666 3.682 138,834 -0.01(-0.34%)
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.