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 (%)
Jul 31, 2008 2.854 2.904 2.854 2.862 103,967 -0.01(-0.19%)
Jul 30, 2008 2.814 2.896 2.814 2.867 194,368 +0.05(+1.80%)
Jul 29, 2008 2.816 2.816 2.766 2.816 115,887 +0.06(+2.03%)
Jul 28, 2008 2.771 2.811 2.760 2.760 153,754 -0.02(-0.58%)
Jul 25, 2008 2.768 2.822 2.768 2.776 143,838 -0.01(-0.19%)
Jul 24, 2008 2.830 2.839 2.779 2.782 184,442 -0.04(-1.42%)
Jul 23, 2008 2.798 2.859 2.798 2.822 227,507 +0.03(+1.24%)
Jul 22, 2008 2.681 2.787 2.677 2.787 160,753 +0.09(+3.46%)
Jul 21, 2008 2.753 2.753 2.693 2.694 156,827 -0.02(-0.69%)
Jul 18, 2008 2.691 2.747 2.686 2.713 342,020 +0.02(+0.89%)
Jul 17, 2008 2.609 2.689 2.602 2.689 201,859 +0.08(+2.96%)
Jul 16, 2008 2.515 2.611 2.491 2.611 191,478 +0.09(+3.49%)
Jul 15, 2008 2.545 2.546 2.481 2.523 476,383 -0.02(-0.94%)
Jul 14, 2008 2.593 2.595 2.539 2.547 303,973 -0.02(-0.73%)
Jul 11, 2008 2.569 2.579 2.518 2.566 487,465 -0.00(-0.10%)
Jul 10, 2008 2.550 2.598 2.547 2.569 348,494 +0.02(+0.63%)
Jul 09, 2008 2.603 2.622 2.553 2.553 384,023 -0.03(-1.34%)
Jul 08, 2008 2.558 2.587 2.430 2.587 850,971 +0.03(+1.36%)
Jul 07, 2008 2.617 2.641 2.537 2.553 426,728 -0.06(-2.34%)
Jul 04, 2008 2.665 2.675 2.614 2.614 310,897 +0.00(+0.00%)
Jul 03, 2008 2.665 2.675 2.614 2.614 310,897 -0.05(-1.90%)
Jul 02, 2008 2.739 2.745 2.665 2.665 297,690 -0.07(-2.72%)
Jul 01, 2008 2.734 2.755 2.697 2.739 353,560 -0.02(-0.87%)
Jun 30, 2008 2.795 2.795 2.755 2.763 157,803 -0.01(-0.48%)
Jun 27, 2008 2.814 2.814 2.776 2.776 202,403 -0.03(-1.14%)
Jun 26, 2008 2.851 2.851 2.798 2.808 159,135 -0.07(-2.50%)
Jun 25, 2008 2.918 2.918 2.880 2.880 138,873 -0.02(-0.83%)
Jun 24, 2008 2.888 2.934 2.883 2.904 303,263 -0.02(-0.73%)
Jun 23, 2008 2.976 2.976 2.926 2.926 174,158 -0.02(-0.54%)
Jun 20, 2008 2.976 2.980 2.931 2.942 133,792 -0.05(-1.60%)
Jun 19, 2008 2.998 3.015 2.984 2.990 160,956 -0.00(-0.09%)
Jun 18, 2008 3.024 3.024 2.976 2.992 185,417 -0.04(-1.23%)
Jun 17, 2008 3.048 3.064 3.030 3.030 156,201 -0.02(-0.61%)
Jun 16, 2008 3.000 3.048 3.000 3.048 92,453 +0.04(+1.42%)
Jun 13, 2008 3.011 3.027 2.998 3.006 127,633 +0.01(+0.50%)
Jun 12, 2008 2.990 3.020 2.990 2.991 135,818 -0.00(-0.14%)
Jun 11, 2008 3.030 3.030 2.995 2.995 249,589 -0.04(-1.35%)
Jun 10, 2008 3.030 3.059 3.014 3.036 156,651 -0.04(-1.18%)
Jun 09, 2008 3.086 3.099 3.054 3.072 163,324 -0.01(-0.17%)
Jun 06, 2008 3.115 3.131 3.078 3.078 184,494 -0.06(-2.04%)
Jun 05, 2008 3.110 3.150 3.110 3.142 223,701 +0.03(+0.86%)
Jun 04, 2008 3.128 3.147 3.096 3.115 217,036 -0.13(-3.87%)
Jun 03, 2008 3.277 3.277 3.216 3.240 175,592 -0.01(-0.33%)
Jun 02, 2008 3.307 3.307 3.237 3.251 244,429 -0.04(-1.29%)
May 30, 2008 3.261 3.309 3.253 3.293 248,883 +0.05(+1.48%)
May 29, 2008 3.219 3.256 3.213 3.245 219,779 +0.03(+1.00%)
May 28, 2008 3.182 3.235 3.174 3.213 442,745 +0.05(+1.60%)
May 27, 2008 3.147 3.166 3.147 3.163 73,906 +0.04(+1.37%)
May 26, 2008 3.128 3.128 3.099 3.120 0 +0.00(+0.00%)
May 23, 2008 3.128 3.128 3.099 3.120 120,262 -0.01(-0.34%)
May 22, 2008 3.107 3.139 3.107 3.131 134,430 +0.02(+0.51%)
May 21, 2008 3.158 3.171 3.105 3.115 258,337 -0.03(-1.10%)
May 20, 2008 3.112 3.160 3.112 3.150 224,741 -0.01(-0.25%)
May 19, 2008 3.187 3.189 3.158 3.158 227,826 -0.03(-0.92%)
May 16, 2008 3.144 3.187 3.128 3.187 311,374 +0.03(+0.93%)
May 15, 2008 3.115 3.163 3.096 3.158 256,055 +0.06(+2.07%)
May 14, 2008 3.067 3.130 3.062 3.094 302,862 +0.03(+0.87%)
May 13, 2008 3.072 3.072 3.040 3.067 185,766 +0.02(+0.70%)
May 12, 2008 3.019 3.048 2.992 3.046 139,875 +0.04(+1.33%)
May 09, 2008 2.974 3.006 2.971 3.006 143,658 +0.02(+0.80%)
May 08, 2008 2.984 2.984 2.966 2.982 133,019 -0.00(-0.09%)
May 07, 2008 3.024 3.038 2.984 2.984 234,314 -0.05(-1.58%)
May 06, 2008 3.000 3.035 3.000 3.032 149,337 +0.01(+0.18%)
May 05, 2008 3.022 3.035 3.008 3.027 170,139 -0.01(-0.35%)
May 02, 2008 3.059 3.067 3.019 3.038 222,373 +0.01(+0.44%)
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.