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 )

9.570 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 2.803 2.809 2.795 2.798 192,170 +0.01(+0.22%)
Apr 28, 2011 2.784 2.798 2.779 2.792 208,489 -0.00(-0.12%)
Apr 27, 2011 2.795 2.798 2.771 2.795 199,488 +0.01(+0.19%)
Apr 26, 2011 2.757 2.792 2.757 2.790 267,365 +0.03(+1.18%)
Apr 25, 2011 2.760 2.760 2.744 2.757 134,479 -0.01(-0.49%)
Apr 21, 2011 2.763 2.771 2.749 2.771 205,868 +0.02(+0.59%)
Apr 20, 2011 2.735 2.754 2.733 2.754 200,655 +0.05(+1.91%)
Apr 19, 2011 2.716 2.727 2.687 2.703 230,312 +0.00(+0.10%)
Apr 18, 2011 2.703 2.703 2.678 2.700 236,721 -0.04(-1.49%)
Apr 15, 2011 2.730 2.749 2.722 2.741 187,218 +0.01(+0.40%)
Apr 14, 2011 2.706 2.738 2.692 2.730 225,512 +0.00(+0.00%)
Apr 13, 2011 2.735 2.738 2.708 2.730 221,654 +0.00(+0.00%)
Apr 12, 2011 2.733 2.754 2.720 2.730 207,554 -0.03(-1.18%)
Apr 11, 2011 2.801 2.801 2.757 2.763 169,960 -0.03(-1.07%)
Apr 08, 2011 2.830 2.832 2.776 2.792 290,436 -0.02(-0.87%)
Apr 07, 2011 2.830 2.844 2.806 2.817 306,557 -0.01(-0.19%)
Apr 06, 2011 2.828 2.839 2.814 2.822 515,871 +0.00(+0.10%)
Apr 05, 2011 2.822 2.826 2.779 2.820 807,287 +0.01(+0.19%)
Apr 04, 2011 2.798 2.814 2.798 2.814 221,127 +0.02(+0.88%)
Apr 01, 2011 2.795 2.817 2.787 2.790 190,064 +0.01(+0.29%)
Mar 31, 2011 2.771 2.789 2.757 2.782 246,727 +0.01(+0.39%)
Mar 30, 2011 2.765 2.776 2.760 2.771 142,177 +0.02(+0.69%)
Mar 29, 2011 2.735 2.754 2.725 2.752 226,108 +0.01(+0.50%)
Mar 28, 2011 2.741 2.755 2.725 2.738 845,473 +0.00(+0.10%)
Mar 25, 2011 2.730 2.754 2.714 2.735 293,955 +0.02(+0.70%)
Mar 24, 2011 2.703 2.725 2.695 2.716 953,532 +0.02(+0.91%)
Mar 23, 2011 2.670 2.695 2.654 2.692 207,514 +0.02(+0.61%)
Mar 22, 2011 2.676 2.678 2.662 2.676 144,559 +0.01(+0.20%)
Mar 21, 2011 2.665 2.670 2.658 2.670 199,705 +0.06(+2.29%)
Mar 18, 2011 2.624 2.624 2.600 2.610 209,155 +0.02(+0.95%)
Mar 17, 2011 2.605 2.616 2.581 2.586 215,682 +0.01(+0.42%)
Mar 16, 2011 2.600 2.609 2.540 2.575 166,816 -0.03(-0.99%)
Mar 15, 2011 2.581 2.613 2.581 2.601 450,718 -0.03(-0.97%)
Mar 14, 2011 2.613 2.638 2.597 2.626 353,144 -0.02(-0.83%)
Mar 11, 2011 2.624 2.659 2.619 2.648 197,368 +0.01(+0.52%)
Mar 10, 2011 2.662 2.662 2.629 2.635 314,398 -0.06(-2.32%)
Mar 09, 2011 2.692 2.708 2.684 2.697 254,473 +0.00(+0.00%)
Mar 08, 2011 2.678 2.708 2.648 2.697 215,274 +0.02(+0.91%)
Mar 07, 2011 2.706 2.727 2.651 2.673 383,906 -0.04(-1.40%)
Mar 04, 2011 2.714 2.716 2.697 2.711 174,838 -0.02(-0.60%)
Mar 03, 2011 2.716 2.735 2.711 2.727 114,777 +0.05(+1.72%)
Mar 02, 2011 2.676 2.692 2.668 2.681 249,272 +0.02(+0.71%)
Mar 01, 2011 2.724 2.724 2.662 2.662 262,232 -0.04(-1.59%)
Feb 28, 2011 2.708 2.721 2.684 2.705 356,894 +0.01(+0.40%)
Feb 25, 2011 2.654 2.695 2.654 2.695 422,011 +0.06(+2.45%)
Feb 24, 2011 2.625 2.646 2.601 2.630 394,825 +0.00(+0.10%)
Feb 23, 2011 2.662 2.670 2.601 2.627 409,372 -0.02(-0.91%)
Feb 22, 2011 2.711 2.724 2.649 2.652 340,424 -0.08(-2.95%)
Feb 18, 2011 2.732 2.754 2.727 2.732 249,675 +0.00(+0.00%)
Feb 17, 2011 2.711 2.737 2.705 2.732 286,858 +0.02(+0.69%)
Feb 16, 2011 2.697 2.719 2.697 2.713 387,783 +0.03(+1.30%)
Feb 15, 2011 2.684 2.697 2.676 2.678 249,027 -0.02(-0.80%)
Feb 14, 2011 2.686 2.700 2.677 2.700 225,571 +0.02(+0.70%)
Feb 11, 2011 2.652 2.681 2.641 2.681 356,011 +0.02(+0.71%)
Feb 10, 2011 2.619 2.668 2.619 2.662 234,521 +0.01(+0.40%)
Feb 09, 2011 2.673 2.673 2.646 2.652 221,286 -0.02(-0.80%)
Feb 08, 2011 2.670 2.681 2.660 2.673 258,107 +0.00(+0.10%)
Feb 07, 2011 2.638 2.678 2.638 2.670 252,238 +0.03(+1.12%)
Feb 04, 2011 2.638 2.649 2.624 2.641 242,905 +0.00(+0.10%)
Feb 03, 2011 2.633 2.644 2.622 2.638 340,290 -0.00(-0.10%)
Feb 02, 2011 2.630 2.646 2.614 2.641 288,639 +0.01(+0.20%)
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.