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, 2010 2.212 2.214 2.180 2.204 304,791 +0.01(+0.49%)
Sep 29, 2010 2.182 2.212 2.180 2.193 262,630 +0.00(+0.00%)
Sep 28, 2010 2.164 2.193 2.145 2.193 261,429 +0.02(+0.86%)
Sep 27, 2010 2.185 2.185 2.166 2.174 239,141 -0.01(-0.37%)
Sep 24, 2010 2.134 2.185 2.134 2.182 221,419 +0.06(+3.02%)
Sep 23, 2010 2.129 2.158 2.118 2.118 200,485 -0.02(-0.87%)
Sep 22, 2010 2.142 2.161 2.132 2.137 96,349 -0.03(-1.35%)
Sep 21, 2010 2.150 2.177 2.132 2.166 338,620 +0.02(+0.74%)
Sep 20, 2010 2.110 2.156 2.102 2.150 256,322 +0.05(+2.15%)
Sep 17, 2010 2.105 2.118 2.073 2.105 337,622 +0.01(+0.38%)
Sep 15, 2010 2.092 2.110 2.081 2.097 172,950 -0.00(-0.00%)
Sep 14, 2010 2.097 2.116 2.089 2.097 145,047 +0.00(+0.00%)
Sep 13, 2010 2.065 2.100 2.065 2.097 468,502 +0.05(+2.21%)
Sep 10, 2010 2.049 2.060 2.041 2.052 271,281 +0.00(+0.13%)
Sep 09, 2010 2.036 2.073 2.036 2.049 614,758 +0.01(+0.52%)
Sep 08, 2010 1.977 2.041 1.974 2.038 292,883 +0.02(+0.92%)
Sep 07, 2010 2.033 2.038 2.014 2.020 420,674 -0.03(-1.56%)
Sep 03, 2010 2.036 2.052 2.025 2.052 175,198 +0.04(+1.85%)
Sep 02, 2010 1.988 2.022 1.982 2.014 154,005 +0.02(+0.80%)
Sep 01, 2010 1.950 1.998 1.948 1.998 223,450 +0.08(+3.94%)
Aug 31, 2010 1.921 1.942 1.911 1.923 237,305 -0.01(-0.51%)
Aug 30, 2010 1.964 1.969 1.930 1.933 306,176 -0.03(-1.45%)
Aug 27, 2010 1.961 1.964 1.903 1.961 229,852 +0.04(+1.94%)
Aug 26, 2010 1.932 1.953 1.913 1.924 448,570 -0.00(-0.14%)
Aug 25, 2010 1.895 1.929 1.884 1.926 556,219 +0.03(+1.40%)
Aug 24, 2010 1.908 1.926 1.892 1.900 452,634 -0.03(-1.52%)
Aug 23, 2010 1.956 1.973 1.929 1.929 166,172 -0.03(-1.63%)
Aug 20, 2010 1.934 1.961 1.926 1.961 120,127 +0.01(+0.68%)
Aug 19, 2010 1.972 2.044 1.940 1.948 313,757 -0.05(-2.66%)
Aug 18, 2010 1.988 2.017 1.977 2.001 371,875 +0.01(+0.40%)
Aug 17, 2010 1.961 2.001 1.961 1.993 236,746 +0.05(+2.47%)
Aug 16, 2010 1.926 1.966 1.926 1.945 285,407 +0.01(+0.27%)
Aug 13, 2010 1.940 1.958 1.932 1.940 181,736 -0.01(-0.68%)
Aug 12, 2010 1.958 1.976 1.945 1.953 315,329 -0.02(-0.95%)
Aug 11, 2010 2.025 2.025 1.972 1.972 222,778 -0.09(-4.52%)
Aug 10, 2010 2.084 2.089 2.052 2.065 217,910 -0.05(-2.16%)
Aug 09, 2010 2.094 2.113 2.086 2.111 132,339 +0.02(+0.75%)
Aug 06, 2010 2.095 2.100 2.062 2.095 297,139 -0.00(-0.10%)
Aug 05, 2010 2.105 2.113 2.094 2.097 188,262 -0.02(-1.01%)
Aug 04, 2010 2.110 2.126 2.105 2.118 224,658 +0.03(+1.27%)
Aug 03, 2010 2.089 2.118 2.078 2.092 265,907 -0.02(-1.01%)
Aug 02, 2010 2.129 2.129 2.102 2.113 280,412 +0.03(+1.67%)
Jul 30, 2010 2.078 2.086 2.038 2.078 248,174 +0.02(+0.91%)
Jul 29, 2010 2.094 2.100 2.028 2.060 300,576 -0.01(-0.26%)
Jul 28, 2010 2.108 2.110 2.065 2.065 156,951 -0.05(-2.52%)
Jul 27, 2010 2.145 2.145 2.102 2.118 203,263 -0.00(-0.13%)
Jul 26, 2010 2.086 2.124 2.078 2.121 197,551 +0.05(+2.18%)
Jul 23, 2010 2.025 2.078 2.020 2.076 214,052 +0.04(+1.96%)
Jul 22, 2010 1.980 2.036 1.980 2.036 196,290 +0.08(+3.95%)
Jul 21, 2010 2.001 2.004 1.950 1.958 223,720 -0.02(-0.94%)
Jul 20, 2010 1.924 1.980 1.924 1.977 158,066 +0.03(+1.37%)
Jul 19, 2010 1.945 1.958 1.919 1.950 290,023 +0.01(+0.55%)
Jul 16, 2010 1.940 1.996 1.940 1.940 216,113 -0.07(-3.70%)
Jul 15, 2010 2.025 2.025 1.988 2.014 192,240 -0.01(-0.40%)
Jul 14, 2010 2.033 2.046 2.014 2.022 156,591 -0.01(-0.52%)
Jul 13, 2010 2.001 2.041 2.001 2.033 215,947 +0.05(+2.55%)
Jul 12, 2010 1.990 2.006 1.966 1.982 281,999 -0.02(-1.02%)
Jul 09, 2010 2.003 2.006 1.958 2.003 164,480 +0.04(+1.99%)
Jul 08, 2010 1.956 1.980 1.945 1.964 210,791 +0.02(+0.82%)
Jul 07, 2010 1.889 1.950 1.889 1.948 189,973 +0.05(+2.81%)
Jul 06, 2010 1.937 1.966 1.894 1.895 206,734 -0.03(-1.39%)
Jul 02, 2010 1.921 1.942 1.898 1.921 119,204 -0.01(-0.55%)
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.