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 (%)
Sep 30, 2011 2.160 2.191 2.141 2.141 261,836 -0.04(-2.05%)
Sep 29, 2011 2.188 2.213 2.145 2.185 233,653 +0.02(+1.04%)
Sep 28, 2011 2.241 2.255 2.163 2.163 219,490 -0.07(-3.14%)
Sep 27, 2011 2.247 2.286 2.219 2.233 165,605 +0.02(+1.01%)
Sep 26, 2011 2.202 2.222 2.171 2.211 148,901 +0.02(+1.02%)
Sep 23, 2011 2.174 2.191 2.155 2.188 169,956 +0.01(+0.59%)
Sep 22, 2011 2.185 2.199 2.141 2.175 611,001 -0.07(-2.95%)
Sep 21, 2011 2.306 2.320 2.239 2.241 153,834 -0.07(-3.15%)
Sep 20, 2011 2.348 2.367 2.311 2.314 270,513 -0.03(-1.43%)
Sep 19, 2011 2.353 2.362 2.317 2.348 167,729 -0.04(-1.64%)
Sep 16, 2011 2.379 2.393 2.353 2.387 143,394 +0.01(+0.24%)
Sep 15, 2011 2.362 2.381 2.339 2.381 102,983 +0.04(+1.67%)
Sep 14, 2011 2.306 2.370 2.299 2.342 134,992 +0.05(+2.08%)
Sep 13, 2011 2.286 2.309 2.272 2.295 212,473 +0.02(+0.74%)
Sep 12, 2011 2.264 2.286 2.228 2.278 278,369 -0.01(-0.49%)
Sep 09, 2011 2.328 2.328 2.261 2.289 129,106 -0.06(-2.39%)
Sep 08, 2011 2.359 2.379 2.339 2.345 94,934 -0.04(-1.53%)
Sep 07, 2011 2.339 2.387 2.334 2.381 192,407 +0.07(+2.91%)
Sep 06, 2011 2.272 2.314 2.250 2.314 270,648 -0.03(-1.31%)
Sep 02, 2011 2.362 2.381 2.334 2.345 565,208 -0.08(-3.24%)
Sep 01, 2011 2.474 2.480 2.409 2.423 507,093 -0.04(-1.48%)
Aug 31, 2011 2.476 2.490 2.439 2.460 624,819 -0.00(-0.11%)
Aug 30, 2011 2.435 2.474 2.416 2.463 318,634 +0.02(+0.79%)
Aug 29, 2011 2.372 2.450 2.361 2.443 354,736 +0.10(+4.11%)
Aug 26, 2011 2.283 2.347 2.248 2.347 233,466 +0.04(+1.79%)
Aug 25, 2011 2.377 2.377 2.292 2.305 393,641 -0.05(-2.11%)
Aug 24, 2011 2.319 2.355 2.310 2.355 133,025 +0.04(+1.55%)
Aug 23, 2011 2.234 2.319 2.231 2.319 223,498 +0.09(+4.21%)
Aug 22, 2011 2.275 2.275 2.212 2.225 493,973 +0.02(+0.69%)
Aug 19, 2011 2.209 2.277 2.209 2.210 318,880 -0.04(-1.78%)
Aug 18, 2011 2.314 2.314 2.233 2.250 321,854 -0.12(-4.90%)
Aug 17, 2011 2.396 2.405 2.339 2.366 199,116 -0.01(-0.35%)
Aug 16, 2011 2.408 2.408 2.366 2.374 101,942 -0.05(-2.16%)
Aug 15, 2011 2.396 2.427 2.385 2.427 414,140 +0.07(+2.80%)
Aug 12, 2011 2.388 2.399 2.333 2.361 279,192 -0.02(-0.70%)
Aug 11, 2011 2.289 2.399 2.274 2.377 319,722 +0.11(+4.87%)
Aug 10, 2011 2.314 2.347 2.259 2.267 421,990 -0.09(-3.97%)
Aug 09, 2011 2.339 2.363 2.179 2.361 581,168 +0.16(+7.27%)
Aug 08, 2011 2.339 2.362 2.195 2.201 658,271 -0.23(-9.52%)
Aug 05, 2011 2.507 2.512 2.394 2.432 882,806 -0.04(-1.78%)
Aug 04, 2011 2.559 2.569 2.460 2.476 728,589 -0.13(-4.87%)
Aug 03, 2011 2.584 2.603 2.515 2.603 722,856 +0.02(+0.86%)
Aug 02, 2011 2.642 2.664 2.581 2.581 532,972 -0.06(-2.30%)
Aug 01, 2011 2.669 2.669 2.601 2.642 438,101 +0.01(+0.52%)
Jul 29, 2011 2.636 2.675 2.581 2.628 994,390 -0.04(-1.35%)
Jul 28, 2011 2.689 2.698 2.664 2.664 251,209 -0.01(-0.41%)
Jul 27, 2011 2.738 2.738 2.675 2.675 310,526 -0.07(-2.61%)
Jul 26, 2011 2.769 2.769 2.747 2.747 245,498 -0.02(-0.76%)
Jul 25, 2011 2.769 2.788 2.758 2.768 325,585 -0.04(-1.51%)
Jul 22, 2011 2.805 2.810 2.802 2.810 153,803 +0.01(+0.20%)
Jul 21, 2011 2.788 2.806 2.774 2.805 225,891 +0.04(+1.29%)
Jul 20, 2011 2.772 2.785 2.755 2.769 128,046 +0.01(+0.30%)
Jul 19, 2011 2.744 2.766 2.744 2.760 204,805 +0.04(+1.52%)
Jul 18, 2011 2.752 2.752 2.692 2.719 187,791 -0.03(-1.20%)
Jul 15, 2011 2.744 2.752 2.730 2.752 42,128 +0.01(+0.50%)
Jul 14, 2011 2.769 2.785 2.726 2.738 139,973 -0.01(-0.50%)
Jul 13, 2011 2.749 2.785 2.747 2.752 205,563 +0.01(+0.50%)
Jul 12, 2011 2.736 2.766 2.736 2.738 152,915 -0.00(-0.10%)
Jul 11, 2011 2.774 2.774 2.733 2.741 227,030 -0.04(-1.58%)
Jul 08, 2011 2.785 2.796 2.763 2.785 251,836 -0.02(-0.69%)
Jul 07, 2011 2.763 2.813 2.763 2.805 224,760 +0.04(+1.50%)
Jul 06, 2011 2.744 2.763 2.730 2.763 203,220 +0.02(+0.87%)
Jul 05, 2011 2.738 2.752 2.727 2.740 90,222 +0.00(+0.14%)
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.