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 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%)
Dec 01, 2011 2.362 2.393 2.362 2.373 170,606 +0.01(+0.59%)
Nov 30, 2011 2.328 2.359 2.328 2.359 212,937 +0.10(+4.21%)
Nov 29, 2011 2.253 2.267 2.247 2.264 298,967 +0.02(+0.75%)
Nov 28, 2011 2.227 2.267 2.216 2.247 525,864 +0.06(+2.69%)
Nov 25, 2011 2.219 2.233 2.183 2.188 144,793 -0.04(-1.64%)
Nov 23, 2011 2.292 2.292 2.216 2.225 343,004 -0.08(-3.52%)
Nov 22, 2011 2.306 2.325 2.295 2.306 102,815 -0.02(-0.84%)
Nov 21, 2011 2.325 2.345 2.303 2.325 111,628 -0.04(-1.66%)
Nov 18, 2011 2.356 2.379 2.337 2.365 186,004 +0.01(+0.60%)
Nov 17, 2011 2.379 2.393 2.334 2.351 64,360 -0.03(-1.18%)
Nov 16, 2011 2.362 2.421 2.362 2.379 136,898 +0.00(+0.12%)
Nov 15, 2011 2.339 2.398 2.331 2.376 152,064 +0.02(+0.95%)
Nov 14, 2011 2.376 2.407 2.353 2.353 123,338 -0.04(-1.87%)
Nov 11, 2011 2.409 2.437 2.387 2.398 189,316 +0.02(+0.94%)
Nov 10, 2011 2.418 2.418 2.348 2.376 227,714 -0.01(-0.24%)
Nov 09, 2011 2.421 2.435 2.359 2.381 273,600 -0.11(-4.60%)
Nov 08, 2011 2.421 2.499 2.387 2.496 557,880 +0.10(+4.09%)
Nov 07, 2011 2.435 2.435 2.381 2.398 271,630 -0.04(-1.61%)
Nov 04, 2011 2.449 2.459 2.423 2.437 155,415 -0.03(-1.36%)
Nov 03, 2011 2.412 2.477 2.379 2.471 321,814 +0.10(+4.38%)
Nov 02, 2011 2.365 2.381 2.337 2.367 164,131 +0.04(+1.81%)
Nov 01, 2011 2.337 2.365 2.295 2.325 248,901 -0.08(-3.38%)
Oct 31, 2011 2.435 2.451 2.398 2.407 192,464 -0.06(-2.39%)
Oct 28, 2011 2.482 2.499 2.463 2.466 197,272 -0.01(-0.34%)
Oct 27, 2011 2.426 2.485 2.418 2.474 422,163 +0.13(+5.37%)
Oct 26, 2011 2.348 2.353 2.300 2.348 143,962 +0.03(+1.09%)
Oct 25, 2011 2.356 2.362 2.314 2.323 202,308 -0.05(-2.01%)
Oct 24, 2011 2.309 2.379 2.309 2.370 314,025 +0.08(+3.42%)
Oct 21, 2011 2.281 2.311 2.276 2.292 88,699 +0.03(+1.24%)
Oct 20, 2011 2.264 2.272 2.204 2.264 267,993 +0.01(+0.37%)
Oct 19, 2011 2.297 2.314 2.253 2.255 162,464 -0.04(-1.59%)
Oct 18, 2011 2.247 2.311 2.216 2.292 213,858 +0.05(+2.38%)
Oct 17, 2011 2.309 2.309 2.230 2.239 176,299 -0.08(-3.37%)
Oct 14, 2011 2.297 2.325 2.283 2.317 207,184 +0.05(+2.07%)
Oct 13, 2011 2.255 2.275 2.227 2.270 57,882 +0.01(+0.26%)
Oct 12, 2011 2.241 2.283 2.230 2.264 226,904 +0.04(+1.76%)
Oct 11, 2011 2.205 2.239 2.188 2.225 254,826 +0.01(+0.25%)
Oct 10, 2011 2.171 2.219 2.160 2.219 204,856 +0.09(+4.07%)
Oct 07, 2011 2.194 2.194 2.112 2.132 135,460 -0.05(-2.19%)
Oct 06, 2011 2.152 2.185 2.143 2.180 278,965 +0.04(+1.70%)
Oct 05, 2011 2.112 2.149 2.090 2.143 396,775 +0.08(+3.66%)
Oct 04, 2011 2.000 2.087 1.967 2.068 869,686 +0.02(+1.10%)
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.