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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2010 2.409 2.409 2.350 2.350 246,883 -0.06(-2.43%)
Apr 29, 2010 2.358 2.409 2.358 2.409 399,346 +0.06(+2.72%)
Apr 28, 2010 2.363 2.369 2.342 2.345 183,680 -0.01(-0.33%)
Apr 27, 2010 2.390 2.406 2.353 2.353 271,225 -0.05(-2.00%)
Apr 26, 2010 2.425 2.425 2.401 2.401 241,430 -0.01(-0.44%)
Apr 23, 2010 2.385 2.411 2.371 2.411 164,044 +0.03(+1.12%)
Apr 22, 2010 2.347 2.385 2.330 2.385 176,275 +0.03(+1.13%)
Apr 21, 2010 2.334 2.358 2.329 2.358 204,505 +0.02(+0.68%)
Apr 20, 2010 2.318 2.342 2.313 2.342 123,955 +0.04(+1.62%)
Apr 19, 2010 2.313 2.321 2.286 2.305 107,983 -0.00(-0.12%)
Apr 16, 2010 2.342 2.342 2.294 2.308 264,631 -0.04(-1.59%)
Apr 15, 2010 2.350 2.350 2.326 2.345 171,779 +0.01(+0.23%)
Apr 14, 2010 2.292 2.340 2.292 2.340 281,200 +0.06(+2.45%)
Apr 13, 2010 2.294 2.294 2.269 2.284 262,604 -0.00(-0.06%)
Apr 12, 2010 2.278 2.289 2.270 2.285 210,419 +0.01(+0.41%)
Apr 09, 2010 2.260 2.278 2.260 2.276 384,143 +0.02(+1.06%)
Apr 08, 2010 2.238 2.259 2.233 2.252 98,424 -0.00(-0.12%)
Apr 07, 2010 2.246 2.260 2.238 2.254 202,989 -0.01(-0.24%)
Apr 06, 2010 2.233 2.262 2.233 2.260 147,614 +0.02(+1.07%)
Apr 05, 2010 2.201 2.238 2.201 2.236 72,747 +0.04(+1.69%)
Apr 01, 2010 2.204 2.198 2.198 2.198 187,647 +0.02(+0.74%)
Mar 31, 2010 2.185 2.206 2.182 2.182 444,689 -0.01(-0.24%)
Mar 30, 2010 2.185 2.198 2.180 2.188 292,748 +0.00(+0.00%)
Mar 29, 2010 2.190 2.204 2.185 2.188 203,067 +0.01(+0.24%)
Mar 26, 2010 2.166 2.190 2.156 2.182 296,508 +0.01(+0.24%)
Mar 25, 2010 2.214 2.217 2.177 2.177 344,456 -0.03(-1.23%)
Mar 24, 2010 2.204 2.209 2.196 2.204 306,558 -0.01(-0.34%)
Mar 23, 2010 2.204 2.212 2.188 2.212 318,504 +0.02(+0.73%)
Mar 22, 2010 2.174 2.201 2.158 2.196 487,837 +0.02(+0.86%)
Mar 19, 2010 2.204 2.204 2.158 2.177 567,808 -0.02(-1.09%)
Mar 18, 2010 2.206 2.214 2.193 2.201 264,394 -0.01(-0.24%)
Mar 17, 2010 2.190 2.217 2.190 2.206 270,076 +0.01(+0.61%)
Mar 16, 2010 2.174 2.193 2.169 2.193 217,925 +0.03(+1.35%)
Mar 15, 2010 2.163 2.172 2.161 2.164 206,828 -0.02(-0.85%)
Mar 12, 2010 2.185 2.185 2.173 2.182 222,144 +0.00(+0.00%)
Mar 11, 2010 2.166 2.182 2.160 2.182 317,847 +0.01(+0.24%)
Mar 10, 2010 2.145 2.180 2.145 2.177 305,324 +0.02(+1.11%)
Mar 09, 2010 2.142 2.177 2.116 2.153 261,929 +0.00(+0.12%)
Mar 08, 2010 2.132 2.156 2.132 2.150 327,207 +0.02(+1.00%)
Mar 05, 2010 2.102 2.137 2.089 2.129 349,999 +0.05(+2.44%)
Mar 04, 2010 2.081 2.094 2.073 2.078 168,555 +0.00(+0.00%)
Mar 03, 2010 2.076 2.100 2.065 2.078 421,260 +0.01(+0.52%)
Mar 02, 2010 2.065 2.081 2.052 2.068 307,534 +0.01(+0.39%)
Mar 01, 2010 2.025 2.060 2.025 2.060 242,957 +0.04(+1.98%)
Feb 26, 2010 2.012 2.028 2.004 2.020 402,972 +0.02(+0.79%)
Feb 25, 2010 1.974 2.006 1.974 2.004 82,365 +0.00(+0.13%)
Feb 24, 2010 1.996 2.020 1.996 2.001 154,114 +0.01(+0.67%)
Feb 23, 2010 2.009 2.009 1.977 1.988 270,466 -0.02(-1.19%)
Feb 22, 2010 2.017 2.017 1.998 2.012 277,751 +0.00(+0.14%)
Feb 19, 2010 1.977 2.016 1.977 2.009 148,725 +0.02(+0.93%)
Feb 18, 2010 1.972 1.998 1.972 1.990 214,120 +0.01(+0.27%)
Feb 17, 2010 1.977 1.996 1.972 1.985 169,178 +0.02(+0.81%)
Feb 16, 2010 1.940 1.969 1.937 1.969 149,610 +0.04(+2.07%)
Feb 12, 2010 1.895 1.929 1.929 1.929 123,847 +0.00(+0.14%)
Feb 11, 2010 1.887 1.940 1.884 1.926 378,863 +0.04(+2.01%)
Feb 10, 2010 1.871 1.895 1.855 1.889 309,662 +0.02(+0.96%)
Feb 09, 2010 1.903 1.913 1.847 1.871 400,405 +0.01(+0.29%)
Feb 08, 2010 1.865 1.905 1.860 1.865 359,862 -0.00(-0.14%)
Feb 05, 2010 1.879 1.900 1.830 1.868 733,054 -0.03(-1.41%)
Feb 04, 2010 1.932 1.932 1.865 1.895 853,111 -0.04(-2.07%)
Feb 03, 2010 1.919 1.942 1.919 1.934 303,624 -0.01(-0.27%)
Feb 02, 2010 1.937 1.942 1.911 1.940 173,918 +0.01(+0.28%)
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.