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 (%)
Jan 31, 2014 4.042 4.065 4.004 4.042 198,603 -0.04(-1.08%)
Jan 30, 2014 4.065 4.092 4.059 4.086 293,960 +0.03(+0.84%)
Jan 29, 2014 4.082 4.090 4.025 4.052 376,579 -0.06(-1.40%)
Jan 28, 2014 4.103 4.130 4.092 4.109 124,714 +0.00(+0.08%)
Jan 27, 2014 4.154 4.154 4.076 4.106 284,265 -0.03(-0.74%)
Jan 24, 2014 4.255 4.255 4.126 4.137 342,909 -0.14(-3.25%)
Jan 23, 2014 4.262 4.279 4.238 4.276 207,569 -0.00(-0.08%)
Jan 22, 2014 4.259 4.279 4.253 4.279 302,864 +0.01(+0.24%)
Jan 21, 2014 4.265 4.289 4.259 4.269 312,965 +0.03(+0.65%)
Jan 17, 2014 4.235 4.241 4.241 4.241 218,838 +0.02(+0.39%)
Jan 16, 2014 4.238 4.238 4.215 4.225 354,892 -0.01(-0.24%)
Jan 15, 2014 4.218 4.238 4.215 4.235 244,677 +0.02(+0.40%)
Jan 14, 2014 4.248 4.248 4.204 4.218 189,082 -0.01(-0.16%)
Jan 13, 2014 4.269 4.280 4.201 4.225 231,423 -0.06(-1.42%)
Jan 10, 2014 4.269 4.286 4.259 4.286 209,144 +0.01(+0.32%)
Jan 09, 2014 4.252 4.279 4.233 4.272 175,637 +0.03(+0.72%)
Jan 08, 2014 4.242 4.245 4.228 4.242 115,429 +0.01(+0.16%)
Jan 07, 2014 4.218 4.235 4.201 4.235 191,235 +0.04(+0.89%)
Jan 06, 2014 4.204 4.215 4.191 4.198 246,028 +0.00(+0.08%)
Jan 03, 2014 4.198 4.201 4.164 4.194 137,744 +0.01(+0.16%)
Jan 02, 2014 4.252 4.252 4.170 4.187 127,203 -0.09(-2.06%)
Dec 31, 2013 4.272 4.276 4.276 4.276 156,608 +0.00(+0.08%)
Dec 30, 2013 4.303 4.303 4.269 4.272 148,137 -0.01(-0.24%)
Dec 27, 2013 4.272 4.294 4.272 4.282 188,375 +0.02(+0.40%)
Dec 26, 2013 4.265 4.286 4.252 4.265 177,801 +0.02(+0.40%)
Dec 24, 2013 4.265 4.265 4.231 4.248 150,508 -0.00(-0.08%)
Dec 23, 2013 4.174 4.286 4.140 4.252 452,541 +0.08(+2.03%)
Dec 20, 2013 4.096 4.167 4.082 4.167 253,575 +0.08(+1.99%)
Dec 19, 2013 4.065 4.096 4.059 4.086 180,184 +0.02(+0.42%)
Dec 18, 2013 4.008 4.069 4.004 4.069 224,636 +0.06(+1.43%)
Dec 17, 2013 4.004 4.028 3.967 4.011 267,165 -0.01(-0.24%)
Dec 16, 2013 3.933 4.021 3.923 4.021 332,725 +0.10(+2.51%)
Dec 13, 2013 3.872 3.923 3.865 3.923 546,597 +0.05(+1.31%)
Dec 12, 2013 3.920 3.940 3.842 3.872 568,826 -0.06(-1.55%)
Dec 11, 2013 3.964 3.988 3.920 3.933 1,173,251 -0.03(-0.68%)
Dec 10, 2013 3.945 3.963 3.935 3.960 593,975 -0.00(-0.08%)
Dec 09, 2013 3.960 3.963 3.926 3.963 442,172 +0.01(+0.32%)
Dec 06, 2013 3.932 3.960 3.923 3.951 277,873 +0.05(+1.28%)
Dec 05, 2013 3.920 3.920 3.882 3.901 390,026 -0.01(-0.32%)
Dec 04, 2013 3.916 3.935 3.891 3.913 289,621 -0.00(-0.08%)
Dec 03, 2013 3.923 3.938 3.913 3.916 272,270 -0.03(-0.71%)
Dec 02, 2013 3.973 3.979 3.938 3.945 256,960 -0.01(-0.32%)
Nov 29, 2013 3.954 3.973 3.948 3.957 123,942 +0.01(+0.32%)
Nov 27, 2013 3.916 3.945 3.916 3.945 158,974 +0.03(+0.88%)
Nov 26, 2013 3.895 3.920 3.888 3.910 216,783 +0.02(+0.40%)
Nov 25, 2013 3.888 3.895 3.869 3.895 281,731 +0.01(+0.16%)
Nov 22, 2013 3.882 3.891 3.863 3.888 117,969 +0.01(+0.24%)
Nov 21, 2013 3.826 3.879 3.826 3.879 162,296 +0.06(+1.46%)
Nov 20, 2013 3.841 3.860 3.819 3.823 88,192 -0.01(-0.15%)
Nov 19, 2013 3.860 3.860 3.813 3.829 128,494 -0.03(-0.77%)
Nov 18, 2013 3.869 3.879 3.854 3.858 436,991 -0.01(-0.20%)
Nov 15, 2013 3.841 3.866 3.835 3.866 242,164 +0.02(+0.41%)
Nov 14, 2013 3.844 3.863 3.838 3.850 68,011 -0.00(-0.11%)
Nov 13, 2013 3.816 3.854 3.816 3.854 131,989 +0.02(+0.51%)
Nov 12, 2013 3.829 3.844 3.824 3.835 57,767 -0.02(-0.41%)
Nov 11, 2013 3.857 3.865 3.826 3.851 84,318 -0.01(-0.16%)
Nov 08, 2013 3.823 3.864 3.819 3.857 120,263 +0.04(+0.95%)
Nov 07, 2013 3.866 3.873 3.797 3.821 230,515 -0.03(-0.87%)
Nov 06, 2013 3.882 3.891 3.851 3.854 67,618 -0.01(-0.32%)
Nov 05, 2013 3.860 3.873 3.826 3.866 132,592 -0.00(-0.08%)
Nov 04, 2013 3.876 3.878 3.851 3.869 118,324 -0.00(-0.08%)
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.