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 )

9.620 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2009 1.822 1.828 1.785 1.825 359,709 -0.00(-0.15%)
Nov 27, 2009 1.814 1.836 1.812 1.828 184,785 -0.03(-1.72%)
Nov 25, 2009 1.859 1.862 1.847 1.859 222,824 +0.01(+0.72%)
Nov 24, 2009 1.846 1.862 1.836 1.846 268,794 +0.00(+0.14%)
Nov 23, 2009 1.849 1.875 1.841 1.843 331,347 +0.02(+1.17%)
Nov 20, 2009 1.822 1.836 1.812 1.822 259,084 -0.01(-0.72%)
Nov 19, 2009 1.846 1.849 1.836 1.836 319,193 -0.04(-2.13%)
Nov 18, 2009 1.833 1.885 1.833 1.875 219,196 -0.02(-0.84%)
Nov 17, 2009 1.891 1.897 1.878 1.891 215,335 -0.01(-0.28%)
Nov 16, 2009 1.841 1.929 1.841 1.897 762,323 +0.06(+3.18%)
Nov 13, 2009 1.836 1.849 1.828 1.838 176,225 +0.00(+0.00%)
Nov 12, 2009 1.857 1.881 1.836 1.838 114,755 -0.02(-1.29%)
Nov 11, 2009 1.889 1.889 1.859 1.862 262,152 +0.00(+0.00%)
Nov 10, 2009 1.862 1.878 1.846 1.862 152,061 -0.01(-0.57%)
Nov 09, 2009 1.851 1.889 1.851 1.873 208,065 +0.02(+1.29%)
Nov 06, 2009 1.843 1.849 1.825 1.849 174,898 +0.02(+1.02%)
Nov 05, 2009 1.798 1.836 1.798 1.830 253,852 +0.04(+2.08%)
Nov 04, 2009 1.817 1.836 1.793 1.793 270,226 -0.01(-0.74%)
Nov 03, 2009 1.756 1.817 1.756 1.806 391,899 +0.03(+1.48%)
Nov 02, 2009 1.780 1.820 1.758 1.780 395,271 -0.02(-0.87%)
Oct 30, 2009 1.851 1.851 1.782 1.796 342,647 -0.06(-3.29%)
Oct 29, 2009 1.830 1.862 1.830 1.857 175,962 +0.04(+2.05%)
Oct 28, 2009 1.881 1.888 1.817 1.820 166,549 -0.08(-4.00%)
Oct 27, 2009 1.907 1.915 1.889 1.895 329,294 -0.01(-0.49%)
Oct 26, 2009 1.947 1.963 1.905 1.905 287,819 -0.04(-2.05%)
Oct 23, 2009 1.958 1.959 1.945 1.945 137,190 -0.03(-1.61%)
Oct 22, 2009 1.977 1.983 1.947 1.977 193,205 +0.02(+0.94%)
Oct 21, 2009 1.982 2.021 1.958 1.958 223,485 -0.04(-1.85%)
Oct 20, 2009 1.982 1.995 1.979 1.995 217,298 -0.02(-0.91%)
Oct 19, 2009 1.998 2.019 1.974 2.014 398,865 +0.02(+0.92%)
Oct 16, 2009 1.963 1.995 1.961 1.995 395,339 +0.01(+0.40%)
Oct 15, 2009 1.969 1.998 1.969 1.987 536,863 +0.01(+0.40%)
Oct 14, 2009 2.006 2.008 1.979 1.979 840,968 +0.01(+0.68%)
Oct 13, 2009 1.953 1.977 1.948 1.966 232,161 -0.01(-0.27%)
Oct 12, 2009 1.984 1.990 1.963 1.971 279,997 +0.01(+0.41%)
Oct 09, 2009 1.953 1.969 1.945 1.963 84,291 +0.02(+0.82%)
Oct 08, 2009 1.934 1.963 1.934 1.947 294,669 +0.02(+1.11%)
Oct 07, 2009 1.907 1.931 1.907 1.926 488,374 +0.01(+0.42%)
Oct 06, 2009 1.891 1.929 1.891 1.918 365,036 +0.04(+1.98%)
Oct 05, 2009 1.854 1.891 1.854 1.881 149,565 +0.02(+0.96%)
Oct 02, 2009 1.862 1.875 1.851 1.863 198,607 -0.03(-1.51%)
Oct 01, 2009 1.929 1.934 1.886 1.891 265,152 -0.05(-2.60%)
Sep 30, 2009 1.934 1.958 1.894 1.942 365,743 +0.00(+0.00%)
Sep 29, 2009 1.942 1.955 1.934 1.942 400,774 -0.01(-0.67%)
Sep 28, 2009 1.886 1.961 1.886 1.955 467,112 +0.04(+2.21%)
Sep 25, 2009 1.899 1.923 1.891 1.913 327,392 -0.00(-0.14%)
Sep 24, 2009 1.939 1.942 1.865 1.915 484,551 -0.02(-0.96%)
Sep 23, 2009 1.931 1.963 1.923 1.934 358,702 +0.01(+0.28%)
Sep 22, 2009 1.926 1.939 1.913 1.929 230,158 +0.01(+0.69%)
Sep 21, 2009 1.945 1.945 1.915 1.915 307,630 -0.03(-1.51%)
Sep 18, 2009 1.942 1.947 1.913 1.945 134,442 +0.01(+0.69%)
Sep 17, 2009 1.918 1.947 1.910 1.931 267,715 +0.03(+1.54%)
Sep 16, 2009 1.886 1.931 1.886 1.902 252,201 +0.02(+0.85%)
Sep 15, 2009 1.859 1.886 1.859 1.886 304,341 +0.03(+1.43%)
Sep 14, 2009 1.846 1.865 1.838 1.859 160,128 +0.00(+0.14%)
Sep 11, 2009 1.862 1.873 1.838 1.857 356,834 +0.00(+0.14%)
Sep 10, 2009 1.809 1.854 1.809 1.854 179,917 +0.03(+1.75%)
Sep 09, 2009 1.806 1.828 1.806 1.822 267,941 +0.01(+0.74%)
Sep 08, 2009 1.801 1.812 1.782 1.809 327,768 +0.03(+1.80%)
Sep 04, 2009 1.753 1.785 1.742 1.777 416,225 +0.03(+1.83%)
Sep 03, 2009 1.732 1.745 1.721 1.745 164,827 +0.01(+0.77%)
Sep 02, 2009 1.726 1.740 1.724 1.732 167,643 -0.02(-1.06%)
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.