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 (%)
Feb 28, 2013 3.106 3.149 3.103 3.140 305,495 +0.02(+0.77%)
Feb 27, 2013 3.088 3.120 3.088 3.115 215,026 +0.02(+0.49%)
Feb 26, 2013 3.119 3.119 3.076 3.100 242,712 +0.01(+0.19%)
Feb 25, 2013 3.149 3.161 3.079 3.094 331,036 -0.05(-1.53%)
Feb 22, 2013 3.137 3.155 3.137 3.142 248,120 +0.02(+0.67%)
Feb 21, 2013 3.115 3.125 3.079 3.122 237,026 +0.00(+0.00%)
Feb 20, 2013 3.161 3.161 3.122 3.122 214,661 -0.03(-0.86%)
Feb 19, 2013 3.149 3.158 3.143 3.149 182,678 +0.01(+0.38%)
Feb 15, 2013 3.140 3.149 3.131 3.137 118,191 -0.01(-0.19%)
Feb 14, 2013 3.125 3.143 3.125 3.143 220,766 +0.01(+0.39%)
Feb 13, 2013 3.122 3.134 3.120 3.131 206,525 +0.02(+0.48%)
Feb 12, 2013 3.119 3.125 3.109 3.115 377,691 +0.01(+0.19%)
Feb 11, 2013 3.122 3.122 3.100 3.109 182,439 -0.00(-0.10%)
Feb 08, 2013 3.112 3.122 3.103 3.112 129,229 +0.00(+0.00%)
Feb 07, 2013 3.115 3.118 3.085 3.112 156,958 +0.01(+0.19%)
Feb 06, 2013 3.094 3.106 3.084 3.106 171,849 +0.04(+1.28%)
Feb 04, 2013 3.088 3.088 3.061 3.067 129,405 -0.02(-0.68%)
Feb 01, 2013 3.076 3.100 3.058 3.088 249,771 +0.02(+0.59%)
Jan 31, 2013 3.049 3.076 3.046 3.070 212,529 +0.02(+0.49%)
Jan 30, 2013 3.079 3.082 3.052 3.055 192,536 -0.02(-0.69%)
Jan 29, 2013 3.070 3.085 3.058 3.076 275,093 +0.01(+0.20%)
Jan 28, 2013 3.070 3.072 3.055 3.070 160,695 +0.00(+0.10%)
Jan 25, 2013 3.061 3.070 3.057 3.067 203,222 +0.01(+0.30%)
Jan 24, 2013 3.040 3.070 3.040 3.058 257,868 +0.02(+0.60%)
Jan 23, 2013 3.046 3.046 3.031 3.040 228,995 +0.01(+0.20%)
Jan 22, 2013 3.013 3.040 3.013 3.034 421,286 +0.02(+0.70%)
Jan 18, 2013 3.004 3.031 2.998 3.013 247,895 +0.00(+0.00%)
Jan 17, 2013 2.998 3.028 2.998 3.013 377,214 +0.02(+0.71%)
Jan 16, 2013 2.989 3.010 2.977 2.992 182,804 -0.01(-0.40%)
Jan 15, 2013 3.001 3.016 2.995 3.004 194,707 -0.00(-0.10%)
Jan 14, 2013 3.004 3.007 2.992 3.007 129,322 +0.01(+0.40%)
Jan 11, 2013 3.001 3.001 2.986 2.995 188,361 +0.00(+0.00%)
Jan 10, 2013 2.986 3.001 2.973 2.995 218,401 +0.01(+0.30%)
Jan 09, 2013 2.971 2.992 2.965 2.986 364,020 +0.03(+1.02%)
Jan 08, 2013 2.959 2.971 2.947 2.956 120,349 +0.00(+0.10%)
Jan 07, 2013 2.950 2.962 2.941 2.953 233,872 -0.01(-0.20%)
Jan 04, 2013 2.953 2.977 2.947 2.959 283,741 +0.02(+0.82%)
Jan 03, 2013 2.941 2.962 2.928 2.935 159,233 -0.01(-0.21%)
Jan 02, 2013 2.916 2.941 2.838 2.941 175,606 +0.10(+3.61%)
Dec 31, 2012 2.787 2.838 2.769 2.838 267,855 +0.07(+2.39%)
Dec 28, 2012 2.778 2.791 2.772 2.772 188,988 -0.02(-0.54%)
Dec 27, 2012 2.790 2.814 2.760 2.787 376,338 -0.02(-0.54%)
Dec 26, 2012 2.829 2.829 2.787 2.802 209,343 -0.02(-0.54%)
Dec 24, 2012 2.820 2.829 2.802 2.817 114,192 +0.00(+0.11%)
Dec 21, 2012 2.775 2.820 2.775 2.814 398,020 -0.03(-0.96%)
Dec 20, 2012 2.832 2.841 2.820 2.841 202,881 +0.02(+0.75%)
Dec 19, 2012 2.799 2.829 2.799 2.820 175,775 +0.02(+0.65%)
Dec 18, 2012 2.772 2.802 2.772 2.802 222,649 +0.04(+1.42%)
Dec 17, 2012 2.741 2.766 2.741 2.763 535,048 +0.02(+0.77%)
Dec 14, 2012 2.745 2.748 2.726 2.741 245,126 +0.00(+0.00%)
Dec 13, 2012 2.745 2.751 2.729 2.741 200,208 +0.00(+0.00%)
Dec 12, 2012 2.754 2.757 2.732 2.741 250,285 -0.01(-0.44%)
Dec 11, 2012 2.738 2.754 2.723 2.754 205,576 +0.03(+1.11%)
Dec 10, 2012 2.732 2.732 2.714 2.723 215,523 -0.01(-0.22%)
Dec 07, 2012 2.745 2.748 2.702 2.729 249,287 -0.01(-0.33%)
Dec 06, 2012 2.717 2.738 2.690 2.738 271,058 +0.01(+0.33%)
Dec 05, 2012 2.751 2.751 2.720 2.729 145,240 -0.02(-0.66%)
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.