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 )

9.050 +0.100 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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, 2008 3.000 3.035 2.984 2.987 275,372 -0.02(-0.53%)
Apr 29, 2008 3.027 3.027 2.991 3.003 111,608 -0.01(-0.35%)
Apr 28, 2008 2.998 3.022 2.990 3.014 168,735 +0.02(+0.80%)
Apr 25, 2008 2.987 2.998 2.963 2.990 201,532 +0.01(+0.27%)
Apr 24, 2008 2.950 2.998 2.923 2.982 282,269 +0.03(+0.90%)
Apr 23, 2008 2.912 2.966 2.912 2.955 317,814 +0.02(+0.82%)
Apr 22, 2008 2.968 2.968 2.918 2.931 213,257 -0.05(-1.79%)
Apr 21, 2008 2.931 2.984 2.931 2.984 166,566 +0.03(+1.08%)
Apr 18, 2008 2.976 2.979 2.931 2.952 251,236 +0.07(+2.40%)
Apr 17, 2008 2.867 2.899 2.864 2.883 152,763 +0.01(+0.19%)
Apr 16, 2008 2.843 2.878 2.832 2.878 112,494 +0.09(+3.15%)
Apr 15, 2008 2.790 2.800 2.771 2.790 141,118 -0.00(-0.09%)
Apr 14, 2008 2.808 2.814 2.774 2.792 252,730 -0.01(-0.48%)
Apr 11, 2008 2.864 2.864 2.798 2.806 219,547 -0.07(-2.36%)
Apr 10, 2008 2.878 2.894 2.864 2.873 142,611 +0.00(+0.04%)
Apr 09, 2008 2.907 2.920 2.864 2.872 203,784 -0.03(-1.01%)
Apr 08, 2008 2.931 2.931 2.902 2.902 107,334 -0.03(-0.91%)
Apr 07, 2008 2.974 2.982 2.928 2.928 265,332 -0.01(-0.45%)
Apr 04, 2008 2.958 2.963 2.926 2.942 219,922 +0.01(+0.27%)
Apr 03, 2008 2.920 2.950 2.910 2.934 133,229 +0.01(+0.46%)
Apr 02, 2008 2.963 2.968 2.915 2.920 371,541 -0.01(-0.45%)
Apr 01, 2008 2.840 2.942 2.840 2.934 342,268 +0.11(+4.06%)
Mar 31, 2008 2.792 2.821 2.792 2.819 109,435 +0.03(+1.05%)
Mar 28, 2008 2.838 2.838 2.787 2.790 131,728 -0.04(-1.32%)
Mar 27, 2008 2.848 2.872 2.827 2.827 296,482 -0.02(-0.56%)
Mar 26, 2008 2.835 2.849 2.822 2.843 183,894 +0.01(+0.38%)
Mar 25, 2008 2.811 2.840 2.798 2.832 172,635 +0.02(+0.66%)
Mar 24, 2008 2.760 2.824 2.760 2.814 294,605 +0.06(+2.03%)
Mar 21, 2008 2.678 2.779 2.667 2.758 174,511 +0.00(+0.00%)
Mar 20, 2008 2.678 2.779 2.667 2.758 174,511 +0.08(+2.88%)
Mar 19, 2008 2.755 2.790 2.681 2.681 140,735 -0.06(-2.14%)
Mar 18, 2008 2.705 2.795 2.665 2.739 367,788 +0.10(+3.94%)
Mar 17, 2008 2.667 2.678 2.611 2.635 469,492 -0.07(-2.56%)
Mar 14, 2008 2.811 2.811 2.691 2.705 174,887 -0.08(-2.87%)
Mar 13, 2008 2.699 2.808 2.691 2.784 185,395 +0.02(+0.87%)
Mar 12, 2008 2.790 2.835 2.760 2.760 174,511 -0.03(-0.96%)
Mar 11, 2008 2.747 2.843 2.718 2.787 276,591 +0.10(+3.67%)
Mar 10, 2008 2.779 2.784 2.689 2.689 267,209 -0.10(-3.44%)
Mar 07, 2008 2.779 2.817 2.766 2.784 254,074 -0.01(-0.48%)
Mar 06, 2008 2.907 2.907 2.798 2.798 189,898 -0.06(-2.14%)
Mar 05, 2008 2.832 2.907 2.832 2.859 100,713 +0.03(+0.94%)
Mar 04, 2008 2.843 2.886 2.806 2.832 242,064 -0.13(-4.41%)
Mar 03, 2008 3.038 3.038 2.928 2.963 234,934 -0.01(-0.18%)
Feb 29, 2008 3.043 3.043 2.968 2.968 137,631 -0.09(-2.79%)
Feb 28, 2008 3.064 3.077 3.035 3.054 87,304 -0.02(-0.78%)
Feb 27, 2008 3.075 3.112 3.054 3.078 101,704 +0.02(+0.52%)
Feb 26, 2008 3.056 3.110 3.043 3.062 126,849 +0.02(+0.52%)
Feb 25, 2008 3.038 3.062 2.995 3.046 285,598 +0.04(+1.42%)
Feb 22, 2008 3.006 3.011 2.944 3.003 233,057 +0.03(+1.17%)
Feb 21, 2008 3.008 3.064 2.968 2.968 134,730 -0.04(-1.42%)
Feb 20, 2008 2.931 3.011 2.923 3.011 212,416 +0.06(+2.17%)
Feb 19, 2008 2.939 2.992 2.923 2.947 244,830 +0.00(+0.00%)
Feb 18, 2008 2.971 2.979 2.920 2.947 0 +0.00(+0.00%)
Feb 15, 2008 2.971 2.979 2.920 2.947 332,510 -0.04(-1.25%)
Feb 14, 2008 3.128 3.128 2.984 2.984 307,339 -0.11(-3.61%)
Feb 13, 2008 3.080 3.118 3.072 3.096 166,596 +0.03(+1.04%)
Feb 12, 2008 3.048 3.072 3.046 3.064 195,269 +0.03(+1.05%)
Feb 11, 2008 3.027 3.064 3.008 3.032 229,710 -0.01(-0.35%)
Feb 08, 2008 3.051 3.083 3.000 3.043 237,876 -0.02(-0.52%)
Feb 07, 2008 2.998 3.080 2.976 3.059 157,623 +0.05(+1.77%)
Feb 06, 2008 3.022 3.099 3.006 3.006 304,145 -0.03(-1.05%)
Feb 05, 2008 3.038 3.080 3.014 3.038 212,041 -0.07(-2.36%)
Feb 04, 2008 3.120 3.134 3.096 3.111 106,782 -0.03(-0.81%)
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.