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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 3.333 3.344 3.288 3.296 342,643 +0.03(+1.06%)
Nov 29, 2007 3.285 3.291 3.245 3.261 165,977 -0.00(-0.08%)
Nov 28, 2007 3.171 3.264 3.171 3.264 211,665 +0.12(+3.81%)
Nov 27, 2007 3.104 3.155 3.096 3.144 408,319 +0.05(+1.46%)
Nov 26, 2007 3.192 3.192 3.091 3.099 358,409 -0.07(-2.35%)
Nov 23, 2007 3.110 3.184 3.110 3.174 133,987 +0.08(+2.50%)
Nov 21, 2007 3.104 3.136 3.086 3.096 425,429 -0.07(-2.19%)
Nov 20, 2007 3.152 3.203 3.118 3.166 419,954 -0.02(-0.50%)
Nov 19, 2007 3.197 3.203 3.147 3.182 347,897 -0.04(-1.32%)
Nov 16, 2007 3.200 3.259 3.179 3.224 328,010 +0.01(+0.25%)
Nov 15, 2007 3.291 3.299 3.211 3.216 367,788 -0.10(-2.97%)
Nov 14, 2007 3.395 3.397 3.301 3.315 209,414 -0.01(-0.32%)
Nov 13, 2007 3.259 3.355 3.259 3.325 207,162 +0.06(+1.88%)
Nov 12, 2007 3.264 3.344 3.251 3.264 289,089 -0.06(-1.92%)
Nov 09, 2007 3.309 3.344 3.283 3.328 257,451 -0.05(-1.34%)
Nov 08, 2007 3.349 3.397 3.307 3.373 325,417 -0.01(-0.16%)
Nov 07, 2007 3.424 3.435 3.373 3.379 332,510 -0.08(-2.24%)
Nov 06, 2007 3.456 3.469 3.408 3.456 219,171 +0.00(+0.08%)
Nov 05, 2007 3.408 3.472 3.408 3.453 287,876 -0.02(-0.54%)
Nov 02, 2007 3.491 3.493 3.440 3.472 317,498 +0.00(+0.00%)
Nov 01, 2007 3.499 3.531 3.464 3.472 355,028 -0.09(-2.54%)
Oct 31, 2007 3.552 3.584 3.549 3.563 196,278 +0.02(+0.53%)
Oct 30, 2007 3.552 3.565 3.528 3.544 297,608 -0.03(-0.89%)
Oct 29, 2007 3.563 3.589 3.552 3.576 169,632 +0.01(+0.22%)
Oct 26, 2007 3.544 3.568 3.525 3.568 218,421 +0.05(+1.36%)
Oct 25, 2007 3.555 3.581 3.512 3.520 172,635 -0.04(-1.12%)
Oct 24, 2007 3.573 3.573 3.496 3.560 294,230 -0.03(-0.74%)
Oct 23, 2007 3.613 3.613 3.563 3.587 154,245 +0.02(+0.45%)
Oct 22, 2007 3.520 3.581 3.517 3.571 205,661 +0.02(+0.68%)
Oct 19, 2007 3.608 3.613 3.547 3.547 279,969 -0.10(-2.63%)
Oct 18, 2007 3.619 3.642 3.605 3.642 206,036 +0.02(+0.51%)
Oct 17, 2007 3.650 3.664 3.584 3.624 204,910 -0.00(-0.07%)
Oct 16, 2007 3.650 3.658 3.626 3.626 227,052 -0.03(-0.87%)
Oct 15, 2007 3.698 3.698 3.653 3.658 272,463 -0.04(-1.08%)
Oct 12, 2007 3.645 3.709 3.645 3.698 150,492 +0.03(+0.80%)
Oct 11, 2007 3.730 3.736 3.666 3.669 173,385 -0.02(-0.58%)
Oct 10, 2007 3.669 3.701 3.626 3.690 308,867 +0.01(+0.14%)
Oct 09, 2007 3.650 3.709 3.632 3.685 275,090 +0.06(+1.69%)
Oct 08, 2007 3.642 3.664 3.616 3.624 173,385 -0.04(-1.02%)
Oct 05, 2007 3.650 3.690 3.642 3.661 153,119 +0.04(+1.02%)
Oct 04, 2007 3.597 3.680 3.597 3.624 129,851 +0.02(+0.67%)
Oct 03, 2007 3.589 3.629 3.571 3.600 254,449 -0.01(-0.22%)
Oct 02, 2007 3.595 3.616 3.587 3.608 278,468 +0.02(+0.67%)
Oct 01, 2007 3.547 3.605 3.547 3.584 293,855 +0.05(+1.36%)
Sep 28, 2007 3.581 3.584 3.531 3.536 181,642 -0.05(-1.26%)
Sep 27, 2007 3.597 3.629 3.563 3.581 291,603 -0.01(-0.22%)
Sep 26, 2007 3.597 3.616 3.579 3.589 148,991 +0.01(+0.15%)
Sep 25, 2007 3.557 3.603 3.547 3.584 208,663 -0.01(-0.30%)
Sep 24, 2007 3.613 3.624 3.573 3.595 194,777 +0.01(+0.37%)
Sep 21, 2007 3.576 3.600 3.563 3.581 225,551 +0.03(+0.90%)
Sep 20, 2007 3.557 3.572 3.531 3.549 187,647 -0.02(-0.67%)
Sep 19, 2007 3.549 3.605 3.549 3.573 255,950 +0.04(+1.21%)
Sep 18, 2007 3.440 3.531 3.427 3.531 223,299 +0.11(+3.11%)
Sep 17, 2007 3.464 3.475 3.424 3.424 303,988 -0.07(-2.06%)
Sep 14, 2007 3.501 3.520 3.467 3.496 314,121 -0.03(-0.98%)
Sep 13, 2007 3.533 3.560 3.523 3.531 163,252 +0.02(+0.53%)
Sep 12, 2007 3.549 3.573 3.475 3.512 341,892 -0.04(-1.20%)
Sep 11, 2007 3.579 3.600 3.531 3.555 107,709 -0.02(-0.67%)
Sep 10, 2007 3.624 3.640 3.560 3.579 146,364 -0.05(-1.25%)
Sep 07, 2007 3.637 3.661 3.611 3.624 138,483 -0.07(-1.95%)
Sep 06, 2007 3.661 3.704 3.624 3.696 222,924 +0.03(+0.95%)
Sep 05, 2007 3.666 3.688 3.642 3.661 141,485 -0.03(-0.77%)
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.