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, 2012 2.713 2.722 2.708 2.716 139,078 +0.01(+0.43%)
Apr 27, 2012 2.696 2.722 2.679 2.705 128,432 +0.01(+0.32%)
Apr 26, 2012 2.659 2.696 2.659 2.696 169,270 +0.02(+0.65%)
Apr 25, 2012 2.702 2.708 2.664 2.679 307,371 +0.02(+0.87%)
Apr 24, 2012 2.638 2.662 2.624 2.656 112,299 +0.01(+0.33%)
Apr 23, 2012 2.638 2.650 2.627 2.647 162,178 -0.04(-1.40%)
Apr 20, 2012 2.676 2.699 2.662 2.685 93,221 +0.01(+0.54%)
Apr 19, 2012 2.687 2.699 2.664 2.670 128,518 -0.02(-0.64%)
Apr 18, 2012 2.682 2.693 2.670 2.687 236,597 -0.02(-0.75%)
Apr 17, 2012 2.673 2.725 2.673 2.708 218,987 +0.05(+1.94%)
Apr 16, 2012 2.667 2.670 2.644 2.656 103,053 +0.01(+0.23%)
Apr 13, 2012 2.676 2.676 2.630 2.650 105,127 -0.02(-0.86%)
Apr 12, 2012 2.650 2.693 2.650 2.673 118,877 +0.02(+0.87%)
Apr 11, 2012 2.638 2.664 2.638 2.650 188,958 +0.03(+1.21%)
Apr 10, 2012 2.659 2.662 2.598 2.618 95,587 -0.04(-1.52%)
Apr 09, 2012 2.667 2.670 2.636 2.659 166,021 -0.05(-1.71%)
Apr 05, 2012 2.713 2.725 2.687 2.705 255,653 -0.01(-0.32%)
Apr 04, 2012 2.748 2.748 2.702 2.713 111,238 -0.05(-1.98%)
Apr 03, 2012 2.771 2.791 2.760 2.768 272,900 +0.01(+0.21%)
Apr 02, 2012 2.716 2.771 2.711 2.762 170,366 +0.05(+1.81%)
Mar 30, 2012 2.757 2.765 2.713 2.713 292,670 -0.03(-1.16%)
Mar 29, 2012 2.751 2.754 2.725 2.745 92,462 -0.02(-0.63%)
Mar 28, 2012 2.760 2.780 2.745 2.762 247,268 -0.01(-0.42%)
Mar 27, 2012 2.780 2.786 2.765 2.774 193,046 -0.01(-0.31%)
Mar 26, 2012 2.728 2.786 2.728 2.783 328,026 +0.06(+2.22%)
Mar 23, 2012 2.690 2.725 2.679 2.722 217,447 +0.04(+1.51%)
Mar 22, 2012 2.699 2.699 2.673 2.682 308,956 -0.03(-1.17%)
Mar 21, 2012 2.719 2.722 2.699 2.713 373,283 +0.00(+0.11%)
Mar 20, 2012 2.693 2.719 2.670 2.711 659,871 +0.00(+0.11%)
Mar 19, 2012 2.682 2.719 2.670 2.708 339,148 +0.01(+0.32%)
Mar 16, 2012 2.687 2.712 2.673 2.699 233,628 +0.01(+0.21%)
Mar 15, 2012 2.667 2.702 2.662 2.693 215,952 +0.02(+0.75%)
Mar 14, 2012 2.676 2.690 2.670 2.673 318,739 -0.01(-0.43%)
Mar 13, 2012 2.670 2.693 2.662 2.685 535,250 +0.03(+1.31%)
Mar 12, 2012 2.664 2.676 2.647 2.650 161,006 -0.01(-0.22%)
Mar 09, 2012 2.638 2.687 2.638 2.656 222,455 +0.01(+0.55%)
Mar 08, 2012 2.630 2.650 2.624 2.641 109,760 +0.02(+0.88%)
Mar 07, 2012 2.601 2.619 2.592 2.618 114,463 +0.03(+1.34%)
Mar 06, 2012 2.621 2.621 2.578 2.584 337,664 -0.06(-2.29%)
Mar 05, 2012 2.656 2.656 2.627 2.644 177,337 -0.03(-0.97%)
Mar 02, 2012 2.705 2.705 2.662 2.670 314,078 -0.03(-1.17%)
Mar 01, 2012 2.693 2.722 2.693 2.702 131,240 +0.01(+0.32%)
Feb 29, 2012 2.739 2.747 2.693 2.693 175,849 -0.04(-1.46%)
Feb 28, 2012 2.733 2.750 2.714 2.733 175,929 -0.01(-0.31%)
Feb 27, 2012 2.736 2.750 2.710 2.742 130,059 -0.00(-0.10%)
Feb 24, 2012 2.739 2.753 2.733 2.745 176,752 +0.01(+0.42%)
Feb 23, 2012 2.705 2.734 2.696 2.733 225,914 +0.03(+0.98%)
Feb 22, 2012 2.710 2.727 2.702 2.707 125,973 -0.00(-0.14%)
Feb 21, 2012 2.745 2.747 2.708 2.710 200,408 -0.02(-0.83%)
Feb 17, 2012 2.727 2.745 2.726 2.733 127,707 +0.01(+0.31%)
Feb 16, 2012 2.705 2.727 2.702 2.725 303,977 +0.03(+0.95%)
Feb 15, 2012 2.716 2.727 2.688 2.699 129,113 -0.00(-0.11%)
Feb 14, 2012 2.708 2.725 2.696 2.702 218,854 -0.02(-0.73%)
Feb 13, 2012 2.727 2.727 2.693 2.722 380,712 +0.03(+1.16%)
Feb 10, 2012 2.702 2.710 2.691 2.691 198,221 -0.03(-0.94%)
Feb 09, 2012 2.745 2.745 2.716 2.716 179,196 -0.02(-0.73%)
Feb 08, 2012 2.725 2.750 2.716 2.736 346,279 +0.01(+0.31%)
Feb 07, 2012 2.710 2.727 2.708 2.727 167,044 +0.02(+0.63%)
Feb 06, 2012 2.699 2.716 2.699 2.710 175,838 +0.01(+0.53%)
Feb 03, 2012 2.654 2.710 2.654 2.696 325,042 +0.05(+1.94%)
Feb 02, 2012 2.631 2.659 2.631 2.645 100,643 +0.01(+0.54%)
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.