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 )

9.330 -0.130 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jan 31, 2014 3.966 3.989 3.930 3.966 202,382 -0.04(-1.08%)
Jan 30, 2014 3.989 4.016 3.983 4.009 299,553 +0.03(+0.84%)
Jan 29, 2014 4.006 4.014 3.950 3.976 383,744 -0.06(-1.40%)
Jan 28, 2014 4.026 4.053 4.016 4.033 127,087 +0.00(+0.08%)
Jan 27, 2014 4.076 4.076 3.999 4.029 289,674 -0.03(-0.74%)
Jan 24, 2014 4.176 4.176 4.049 4.059 349,434 -0.14(-3.25%)
Jan 23, 2014 4.182 4.199 4.159 4.196 211,518 -0.00(-0.08%)
Jan 22, 2014 4.179 4.199 4.174 4.199 308,626 +0.01(+0.24%)
Jan 21, 2014 4.186 4.209 4.179 4.189 318,920 +0.03(+0.65%)
Jan 17, 2014 4.156 4.162 4.162 4.162 223,002 +0.02(+0.39%)
Jan 16, 2014 4.159 4.159 4.136 4.146 361,645 -0.01(-0.24%)
Jan 15, 2014 4.139 4.159 4.136 4.156 249,332 +0.02(+0.40%)
Jan 14, 2014 4.169 4.169 4.126 4.139 192,680 -0.01(-0.16%)
Jan 13, 2014 4.189 4.200 4.123 4.146 235,826 -0.06(-1.42%)
Jan 10, 2014 4.189 4.206 4.179 4.206 213,123 +0.01(+0.32%)
Jan 09, 2014 4.172 4.199 4.154 4.192 178,978 +0.03(+0.72%)
Jan 08, 2014 4.162 4.166 4.149 4.162 117,626 +0.01(+0.16%)
Jan 07, 2014 4.139 4.156 4.123 4.156 194,874 +0.04(+0.89%)
Jan 06, 2014 4.126 4.136 4.113 4.119 250,709 +0.00(+0.08%)
Jan 03, 2014 4.119 4.123 4.086 4.116 140,365 +0.01(+0.16%)
Jan 02, 2014 4.172 4.172 4.093 4.109 129,623 -0.09(-2.06%)
Dec 31, 2013 4.192 4.196 4.196 4.196 159,587 +0.00(+0.08%)
Dec 30, 2013 4.222 4.222 4.189 4.192 150,956 -0.01(-0.24%)
Dec 27, 2013 4.192 4.213 4.192 4.202 191,959 +0.02(+0.40%)
Dec 26, 2013 4.186 4.206 4.172 4.186 181,184 +0.02(+0.40%)
Dec 24, 2013 4.186 4.186 4.152 4.169 153,372 -0.00(-0.08%)
Dec 23, 2013 4.096 4.206 4.063 4.172 461,152 +0.08(+2.03%)
Dec 20, 2013 4.019 4.089 4.006 4.089 258,400 +0.08(+1.99%)
Dec 19, 2013 3.989 4.019 3.983 4.009 183,613 +0.02(+0.42%)
Dec 18, 2013 3.933 3.993 3.930 3.993 228,911 +0.06(+1.43%)
Dec 17, 2013 3.930 3.953 3.893 3.937 272,249 -0.01(-0.24%)
Dec 16, 2013 3.860 3.946 3.850 3.946 339,056 +0.10(+2.51%)
Dec 13, 2013 3.800 3.850 3.793 3.850 556,998 +0.05(+1.31%)
Dec 12, 2013 3.846 3.866 3.770 3.800 579,650 -0.06(-1.55%)
Dec 11, 2013 3.890 3.913 3.846 3.860 1,195,575 -0.03(-0.68%)
Dec 10, 2013 3.871 3.889 3.862 3.886 605,277 -0.00(-0.08%)
Dec 09, 2013 3.886 3.889 3.853 3.889 450,585 +0.01(+0.32%)
Dec 06, 2013 3.859 3.886 3.849 3.877 283,160 +0.05(+1.28%)
Dec 05, 2013 3.846 3.846 3.809 3.828 397,447 -0.01(-0.32%)
Dec 04, 2013 3.843 3.862 3.819 3.840 295,132 -0.00(-0.08%)
Dec 03, 2013 3.849 3.865 3.840 3.843 277,451 -0.03(-0.71%)
Dec 02, 2013 3.899 3.905 3.865 3.871 261,849 -0.01(-0.32%)
Nov 29, 2013 3.880 3.899 3.874 3.883 126,301 +0.01(+0.32%)
Nov 27, 2013 3.843 3.871 3.843 3.871 161,998 +0.03(+0.88%)
Nov 26, 2013 3.822 3.846 3.816 3.837 220,908 +0.02(+0.40%)
Nov 25, 2013 3.816 3.822 3.797 3.822 287,092 +0.01(+0.16%)
Nov 22, 2013 3.809 3.819 3.791 3.816 120,214 +0.01(+0.24%)
Nov 21, 2013 3.754 3.806 3.754 3.806 165,384 +0.05(+1.46%)
Nov 20, 2013 3.770 3.788 3.748 3.752 89,871 -0.01(-0.15%)
Nov 19, 2013 3.788 3.788 3.742 3.757 130,939 -0.03(-0.77%)
Nov 18, 2013 3.797 3.806 3.782 3.786 445,305 -0.01(-0.20%)
Nov 15, 2013 3.770 3.794 3.763 3.794 246,772 +0.02(+0.41%)
Nov 14, 2013 3.773 3.791 3.766 3.778 69,305 -0.00(-0.11%)
Nov 13, 2013 3.745 3.782 3.745 3.782 134,500 +0.02(+0.51%)
Nov 12, 2013 3.757 3.773 3.752 3.763 58,866 -0.02(-0.41%)
Nov 11, 2013 3.785 3.793 3.754 3.779 85,922 -0.01(-0.16%)
Nov 08, 2013 3.751 3.792 3.748 3.785 122,551 +0.04(+0.95%)
Nov 07, 2013 3.794 3.800 3.727 3.749 234,901 -0.03(-0.87%)
Nov 06, 2013 3.809 3.819 3.779 3.782 68,905 -0.01(-0.32%)
Nov 05, 2013 3.788 3.800 3.754 3.794 135,115 -0.00(-0.08%)
Nov 04, 2013 3.803 3.805 3.779 3.797 120,575 -0.00(-0.08%)
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.