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 (%)
Feb 29, 2012 2.743 2.752 2.698 2.698 175,558 -0.04(-1.46%)
Feb 28, 2012 2.738 2.755 2.718 2.738 175,638 -0.01(-0.31%)
Feb 27, 2012 2.741 2.755 2.715 2.746 129,844 -0.00(-0.10%)
Feb 24, 2012 2.743 2.758 2.738 2.749 176,460 +0.01(+0.42%)
Feb 23, 2012 2.709 2.739 2.701 2.738 225,540 +0.03(+0.98%)
Feb 22, 2012 2.715 2.732 2.706 2.711 125,765 -0.00(-0.14%)
Feb 21, 2012 2.749 2.752 2.712 2.715 200,077 -0.02(-0.83%)
Feb 17, 2012 2.732 2.749 2.730 2.738 127,495 +0.01(+0.31%)
Feb 16, 2012 2.709 2.732 2.706 2.729 303,475 +0.03(+0.95%)
Feb 15, 2012 2.721 2.732 2.692 2.704 128,899 -0.00(-0.11%)
Feb 14, 2012 2.712 2.729 2.701 2.706 218,492 -0.02(-0.73%)
Feb 13, 2012 2.732 2.732 2.698 2.726 380,083 +0.03(+1.16%)
Feb 10, 2012 2.706 2.715 2.695 2.695 197,893 -0.03(-0.94%)
Feb 09, 2012 2.749 2.749 2.721 2.721 178,899 -0.02(-0.73%)
Feb 08, 2012 2.729 2.755 2.721 2.741 345,707 +0.01(+0.31%)
Feb 07, 2012 2.715 2.732 2.712 2.732 166,768 +0.02(+0.63%)
Feb 06, 2012 2.704 2.721 2.704 2.715 175,547 +0.01(+0.53%)
Feb 03, 2012 2.658 2.715 2.658 2.701 324,505 +0.05(+1.94%)
Feb 02, 2012 2.635 2.664 2.635 2.649 100,477 +0.01(+0.54%)
Feb 01, 2012 2.615 2.647 2.615 2.635 352,334 +0.02(+0.87%)
Jan 31, 2012 2.615 2.621 2.601 2.612 123,072 +0.01(+0.33%)
Jan 30, 2012 2.570 2.610 2.570 2.604 168,604 +0.02(+0.66%)
Jan 27, 2012 2.572 2.601 2.572 2.587 245,770 +0.00(+0.11%)
Jan 26, 2012 2.618 2.621 2.584 2.584 134,119 -0.03(-0.98%)
Jan 25, 2012 2.604 2.613 2.593 2.610 265,255 +0.01(+0.55%)
Jan 24, 2012 2.578 2.607 2.564 2.595 126,965 +0.01(+0.33%)
Jan 23, 2012 2.592 2.604 2.572 2.587 369,050 +0.00(+0.11%)
Jan 20, 2012 2.578 2.590 2.564 2.584 175,480 +0.01(+0.22%)
Jan 19, 2012 2.547 2.578 2.547 2.578 187,352 +0.03(+1.00%)
Jan 18, 2012 2.521 2.553 2.507 2.553 169,836 +0.04(+1.59%)
Jan 17, 2012 2.541 2.544 2.513 2.513 157,803 -0.01(-0.56%)
Jan 13, 2012 2.530 2.541 2.518 2.527 255,132 -0.01(-0.45%)
Jan 12, 2012 2.544 2.558 2.535 2.538 182,276 +0.00(+0.15%)
Jan 11, 2012 2.544 2.544 2.527 2.535 166,354 -0.01(-0.37%)
Jan 10, 2012 2.530 2.555 2.530 2.544 190,217 +0.03(+1.13%)
Jan 09, 2012 2.524 2.527 2.504 2.515 171,654 -0.01(-0.45%)
Jan 06, 2012 2.515 2.540 2.507 2.527 89,658 +0.01(+0.23%)
Jan 05, 2012 2.518 2.524 2.484 2.521 328,777 +0.00(+0.11%)
Jan 04, 2012 2.515 2.524 2.507 2.518 200,589 +0.02(+0.80%)
Dec 30, 2011 2.487 2.521 2.467 2.498 325,403 +0.01(+0.23%)
Dec 29, 2011 2.473 2.501 2.473 2.493 272,104 +0.02(+0.92%)
Dec 28, 2011 2.513 2.513 2.459 2.470 518,878 -0.04(-1.70%)
Dec 27, 2011 2.490 2.515 2.473 2.513 461,426 +0.02(+0.92%)
Dec 23, 2011 2.481 2.493 2.467 2.490 365,880 +0.04(+1.75%)
Dec 21, 2011 2.433 2.453 2.408 2.447 366,122 +0.01(+0.53%)
Dec 20, 2011 2.407 2.441 2.407 2.434 238,991 +0.08(+3.20%)
Dec 19, 2011 2.416 2.421 2.356 2.359 160,211 -0.04(-1.78%)
Dec 16, 2011 2.393 2.424 2.390 2.402 116,817 +0.03(+1.08%)
Dec 15, 2011 2.376 2.393 2.353 2.376 457,073 +0.03(+1.21%)
Dec 14, 2011 2.373 2.373 2.327 2.347 396,563 -0.04(-1.67%)
Dec 13, 2011 2.430 2.450 2.376 2.387 241,319 -0.04(-1.53%)
Dec 12, 2011 2.450 2.450 2.404 2.424 435,222 -0.05(-1.85%)
Dec 09, 2011 2.404 2.496 2.404 2.470 206,494 +0.07(+2.73%)
Dec 08, 2011 2.450 2.459 2.402 2.404 360,846 -0.06(-2.43%)
Dec 07, 2011 2.453 2.464 2.399 2.464 217,351 +0.00(+0.12%)
Dec 06, 2011 2.427 2.461 2.419 2.461 546,970 +0.04(+1.53%)
Dec 05, 2011 2.436 2.447 2.413 2.424 118,871 +0.03(+1.31%)
Dec 02, 2011 2.407 2.413 2.387 2.393 428,570 +0.02(+0.84%)
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.