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 (%)
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%)
Feb 01, 2008 3.091 3.152 3.070 3.136 234,446 +0.07(+2.35%)
Jan 31, 2008 2.944 3.099 2.912 3.064 473,350 +0.10(+3.23%)
Jan 30, 2008 3.011 3.051 2.944 2.968 337,389 +0.00(+0.00%)
Jan 29, 2008 2.987 2.987 2.918 2.968 388,429 +0.03(+1.00%)
Jan 28, 2008 2.816 2.939 2.816 2.939 284,874 +0.07(+2.32%)
Jan 25, 2008 2.904 2.968 2.854 2.872 402,315 -0.01(-0.46%)
Jan 24, 2008 2.816 2.886 2.816 2.886 250,722 +0.09(+3.14%)
Jan 23, 2008 2.657 2.971 2.617 2.798 549,805 +0.09(+3.35%)
Jan 22, 2008 2.718 2.753 2.507 2.707 903,779 -0.06(-2.03%)
Jan 21, 2008 2.899 2.899 2.739 2.763 0 +0.00(+0.00%)
Jan 18, 2008 2.899 2.899 2.739 2.763 783,899 -0.10(-3.35%)
Jan 17, 2008 2.920 2.939 2.848 2.859 490,227 -0.06(-1.92%)
Jan 16, 2008 2.880 2.958 2.864 2.915 593,066 -0.01(-0.27%)
Jan 15, 2008 2.947 2.982 2.896 2.923 425,958 -0.09(-2.92%)
Jan 14, 2008 2.982 3.014 2.982 3.011 332,671 +0.05(+1.71%)
Jan 11, 2008 3.030 3.032 2.942 2.960 337,892 -0.08(-2.71%)
Jan 10, 2008 2.971 3.056 2.947 3.043 303,612 +0.02(+0.67%)
Jan 09, 2008 3.006 3.032 2.955 3.023 459,690 +0.01(+0.21%)
Jan 08, 2008 3.094 3.115 3.016 3.016 272,399 -0.06(-1.82%)
Jan 07, 2008 3.102 3.107 3.048 3.072 412,448 -0.02(-0.60%)
Jan 04, 2008 3.144 3.147 3.075 3.091 317,498 -0.08(-2.52%)
Jan 03, 2008 3.166 3.221 3.163 3.171 233,500 +0.01(+0.17%)
Jan 02, 2008 3.197 3.213 3.150 3.166 229,304 -0.02(-0.50%)
Jan 01, 2008 3.144 3.208 3.136 3.182 0 +0.00(+0.00%)
Dec 31, 2007 3.144 3.208 3.136 3.182 709,681 +0.03(+1.02%)
Dec 28, 2007 3.179 3.184 3.147 3.150 683,061 -0.01(-0.25%)
Dec 27, 2007 3.200 3.211 3.131 3.158 714,559 -0.04(-1.33%)
Dec 26, 2007 3.211 3.227 3.168 3.200 364,785 +0.03(+0.84%)
Dec 24, 2007 3.171 3.200 3.163 3.174 190,274 +0.03(+0.93%)
Dec 21, 2007 3.118 3.163 3.118 3.144 305,114 +0.06(+1.99%)
Dec 20, 2007 3.096 3.096 3.038 3.083 389,930 +0.01(+0.17%)
Dec 19, 2007 3.067 3.104 3.054 3.078 239,062 +0.02(+0.79%)
Dec 18, 2007 3.035 3.078 2.998 3.054 553,558 +0.02(+0.70%)
Dec 17, 2007 3.075 3.083 3.016 3.032 502,894 -0.04(-1.39%)
Dec 14, 2007 3.118 3.128 3.064 3.075 391,431 -0.05(-1.70%)
Dec 13, 2007 3.102 3.155 3.086 3.128 354,277 -0.01(-0.34%)
Dec 12, 2007 3.237 3.237 3.102 3.139 348,272 +0.02(+0.68%)
Dec 11, 2007 3.219 3.235 3.104 3.118 415,075 -0.09(-2.90%)
Dec 10, 2007 3.216 3.251 3.200 3.211 355,778 -0.01(-0.17%)
Dec 07, 2007 3.299 3.299 3.208 3.216 431,212 -0.03(-1.07%)
Dec 06, 2007 3.134 3.251 3.134 3.251 477,749 +0.08(+2.43%)
Dec 05, 2007 3.150 3.201 3.150 3.174 380,548 +0.03(+1.02%)
Dec 04, 2007 3.211 3.211 3.141 3.142 355,028 -0.14(-4.38%)
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.