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 )

9.640 +0.180 (+1.90%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2013 3.797 3.812 3.770 3.803 234,517 +0.01(+0.24%)
Oct 30, 2013 3.825 3.825 3.788 3.794 322,099 -0.03(-0.72%)
Oct 29, 2013 3.809 3.822 3.797 3.822 110,159 +0.01(+0.16%)
Oct 28, 2013 3.809 3.825 3.791 3.815 204,163 +0.01(+0.16%)
Oct 25, 2013 3.819 3.828 3.797 3.809 178,931 +0.00(+0.06%)
Oct 24, 2013 3.779 3.831 3.779 3.807 234,922 +0.03(+0.67%)
Oct 23, 2013 3.776 3.782 3.757 3.782 190,352 +0.01(+0.16%)
Oct 22, 2013 3.782 3.797 3.766 3.776 132,431 +0.02(+0.41%)
Oct 21, 2013 3.760 3.776 3.745 3.760 194,965 +0.00(+0.08%)
Oct 18, 2013 3.742 3.773 3.736 3.757 310,312 +0.04(+0.99%)
Oct 17, 2013 3.665 3.736 3.665 3.720 196,273 +0.04(+1.00%)
Oct 16, 2013 3.668 3.696 3.659 3.684 325,949 +0.04(+1.09%)
Oct 15, 2013 3.665 3.674 3.644 3.644 141,508 -0.03(-0.75%)
Oct 14, 2013 3.631 3.677 3.631 3.671 121,156 +0.03(+0.76%)
Oct 11, 2013 3.592 3.650 3.592 3.644 86,723 +0.03(+0.93%)
Oct 10, 2013 3.579 3.610 3.570 3.610 150,784 +0.09(+2.44%)
Oct 09, 2013 3.533 3.555 3.507 3.524 153,118 -0.00(-0.09%)
Oct 08, 2013 3.561 3.564 3.524 3.527 319,288 -0.03(-0.95%)
Oct 07, 2013 3.561 3.582 3.555 3.561 154,543 -0.03(-0.94%)
Oct 04, 2013 3.579 3.607 3.542 3.595 244,618 +0.01(+0.26%)
Oct 03, 2013 3.595 3.595 3.554 3.585 140,223 -0.03(-0.76%)
Oct 02, 2013 3.604 3.619 3.598 3.613 141,475 -0.01(-0.34%)
Oct 01, 2013 3.607 3.640 3.598 3.625 172,540 +0.03(+0.94%)
Sep 30, 2013 3.592 3.616 3.571 3.592 412,418 -0.01(-0.26%)
Sep 27, 2013 3.604 3.613 3.589 3.601 169,300 -0.01(-0.34%)
Sep 26, 2013 3.592 3.630 3.592 3.613 102,275 +0.02(+0.60%)
Sep 25, 2013 3.598 3.628 3.592 3.592 127,240 -0.01(-0.34%)
Sep 24, 2013 3.579 3.611 3.573 3.604 150,480 +0.03(+0.77%)
Sep 23, 2013 3.567 3.582 3.542 3.576 117,589 +0.01(+0.34%)
Sep 20, 2013 3.589 3.589 3.546 3.564 272,087 -0.02(-0.48%)
Sep 19, 2013 3.579 3.592 3.567 3.581 95,722 +0.00(+0.05%)
Sep 18, 2013 3.539 3.582 3.521 3.579 175,025 +0.05(+1.39%)
Sep 17, 2013 3.506 3.536 3.506 3.530 97,036 +0.02(+0.61%)
Sep 16, 2013 3.539 3.539 3.509 3.509 84,561 +0.01(+0.26%)
Sep 13, 2013 3.506 3.512 3.484 3.500 71,539 +0.01(+0.18%)
Sep 12, 2013 3.506 3.518 3.493 3.493 79,958 -0.01(-0.18%)
Sep 11, 2013 3.494 3.521 3.490 3.500 166,321 +0.00(+0.09%)
Sep 10, 2013 3.494 3.508 3.487 3.497 175,657 +0.02(+0.61%)
Sep 09, 2013 3.442 3.475 3.441 3.475 164,901 +0.04(+1.06%)
Sep 06, 2013 3.442 3.451 3.412 3.439 119,910 +0.02(+0.44%)
Sep 05, 2013 3.430 3.442 3.424 3.424 180,143 -0.02(-0.53%)
Sep 04, 2013 3.415 3.442 3.409 3.442 131,686 +0.03(+0.80%)
Sep 03, 2013 3.442 3.448 3.381 3.415 164,502 +0.02(+0.63%)
Aug 30, 2013 3.430 3.430 3.394 3.394 97,936 -0.03(-0.80%)
Aug 29, 2013 3.387 3.439 3.387 3.421 148,723 +0.02(+0.61%)
Aug 28, 2013 3.381 3.403 3.381 3.400 135,983 +0.01(+0.20%)
Aug 27, 2013 3.454 3.466 3.390 3.394 128,640 -0.10(-2.78%)
Aug 26, 2013 3.487 3.497 3.469 3.490 95,322 +0.01(+0.26%)
Aug 23, 2013 3.472 3.481 3.466 3.481 76,394 +0.01(+0.26%)
Aug 22, 2013 3.421 3.472 3.421 3.472 109,669 +0.04(+1.24%)
Aug 21, 2013 3.439 3.445 3.418 3.430 126,669 -0.02(-0.44%)
Aug 20, 2013 3.442 3.460 3.424 3.445 101,250 +0.02(+0.62%)
Aug 19, 2013 3.451 3.478 3.424 3.424 128,471 -0.05(-1.31%)
Aug 16, 2013 3.460 3.481 3.457 3.469 274,138 -0.01(-0.26%)
Aug 15, 2013 3.490 3.506 3.463 3.478 228,834 -0.02(-0.65%)
Aug 14, 2013 3.509 3.527 3.497 3.501 95,787 -0.00(-0.01%)
Aug 13, 2013 3.509 3.515 3.490 3.502 154,607 +0.01(+0.15%)
Aug 12, 2013 3.481 3.509 3.481 3.497 87,015 -0.01(-0.16%)
Aug 09, 2013 3.500 3.512 3.481 3.502 95,735 -0.02(-0.61%)
Aug 08, 2013 3.503 3.527 3.487 3.524 101,375 +0.04(+1.13%)
Aug 07, 2013 3.466 3.490 3.463 3.484 162,429 +0.01(+0.17%)
Aug 06, 2013 3.494 3.500 3.466 3.478 173,809 -0.03(-0.86%)
Aug 05, 2013 3.515 3.542 3.501 3.509 333,553 +0.00(+0.00%)
Aug 02, 2013 3.494 3.509 3.490 3.509 76,945 -0.01(-0.17%)
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.