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, 2012 2.734 2.740 2.695 2.710 172,275 -0.01(-0.54%)
Nov 29, 2012 2.725 2.728 2.710 2.725 138,065 +0.02(+0.77%)
Nov 28, 2012 2.651 2.710 2.636 2.704 164,839 +0.04(+1.56%)
Nov 27, 2012 2.648 2.674 2.648 2.662 256,609 +0.02(+0.90%)
Nov 26, 2012 2.659 2.659 2.630 2.639 208,753 -0.03(-1.00%)
Nov 23, 2012 2.630 2.680 2.630 2.665 117,273 +0.05(+1.81%)
Nov 21, 2012 2.609 2.624 2.600 2.618 163,859 +0.02(+0.80%)
Nov 20, 2012 2.594 2.615 2.582 2.597 159,112 +0.00(+0.00%)
Nov 19, 2012 2.576 2.621 2.567 2.597 178,740 +0.04(+1.74%)
Nov 16, 2012 2.514 2.561 2.508 2.553 165,530 +0.03(+1.06%)
Nov 15, 2012 2.547 2.556 2.496 2.526 393,875 -0.04(-1.39%)
Nov 14, 2012 2.618 2.627 2.561 2.561 384,125 -0.06(-2.26%)
Nov 13, 2012 2.621 2.651 2.615 2.621 185,667 -0.01(-0.45%)
Nov 12, 2012 2.639 2.651 2.627 2.633 105,535 -0.01(-0.23%)
Nov 09, 2012 2.636 2.654 2.591 2.639 470,820 -0.02(-0.67%)
Nov 08, 2012 2.680 2.686 2.651 2.656 292,291 -0.02(-0.89%)
Nov 07, 2012 2.719 2.719 2.674 2.680 245,204 -0.07(-2.38%)
Nov 06, 2012 2.734 2.748 2.734 2.745 144,382 +0.02(+0.87%)
Nov 05, 2012 2.722 2.731 2.707 2.722 171,470 -0.01(-0.22%)
Nov 02, 2012 2.743 2.745 2.725 2.728 183,632 -0.01(-0.32%)
Nov 01, 2012 2.704 2.745 2.704 2.736 250,096 +0.03(+1.20%)
Oct 31, 2012 2.704 2.704 2.683 2.704 216,158 +0.01(+0.53%)
Oct 26, 2012 2.698 2.690 2.690 2.690 144,200 -0.01(-0.20%)
Oct 25, 2012 2.707 2.707 2.683 2.695 160,341 +0.01(+0.55%)
Oct 24, 2012 2.695 2.701 2.677 2.680 110,902 -0.01(-0.55%)
Oct 23, 2012 2.686 2.698 2.665 2.695 195,667 -0.02(-0.66%)
Oct 19, 2012 2.760 2.760 2.698 2.713 404,983 -0.05(-1.93%)
Oct 18, 2012 2.763 2.787 2.760 2.766 265,365 -0.01(-0.32%)
Oct 17, 2012 2.751 2.778 2.751 2.775 177,632 +0.03(+0.97%)
Oct 16, 2012 2.737 2.751 2.734 2.748 94,110 +0.01(+0.54%)
Oct 15, 2012 2.737 2.737 2.716 2.734 122,260 +0.01(+0.55%)
Oct 12, 2012 2.737 2.745 2.719 2.719 200,600 -0.02(-0.76%)
Oct 11, 2012 2.740 2.754 2.731 2.740 211,125 +0.01(+0.54%)
Oct 10, 2012 2.743 2.743 2.721 2.725 191,543 -0.03(-0.97%)
Oct 09, 2012 2.778 2.778 2.744 2.751 181,517 -0.04(-1.28%)
Oct 08, 2012 2.778 2.790 2.766 2.787 204,959 +0.00(+0.11%)
Oct 05, 2012 2.805 2.823 2.779 2.784 191,729 -0.01(-0.42%)
Oct 04, 2012 2.793 2.796 2.772 2.796 135,672 +0.01(+0.21%)
Oct 03, 2012 2.790 2.799 2.781 2.790 431,192 +0.00(+0.00%)
Oct 02, 2012 2.799 2.805 2.784 2.790 477,296 -0.00(-0.11%)
Oct 01, 2012 2.805 2.823 2.790 2.793 303,100 -0.01(-0.42%)
Sep 28, 2012 2.820 2.822 2.794 2.805 247,579 -0.03(-1.05%)
Sep 27, 2012 2.808 2.835 2.787 2.835 530,475 +0.04(+1.60%)
Sep 26, 2012 2.781 2.808 2.760 2.790 536,168 +0.01(+0.32%)
Sep 25, 2012 2.799 2.820 2.772 2.781 345,029 -0.02(-0.64%)
Sep 24, 2012 2.781 2.802 2.775 2.799 330,009 +0.01(+0.43%)
Sep 21, 2012 2.790 2.795 2.772 2.787 293,279 +0.02(+0.75%)
Sep 20, 2012 2.769 2.772 2.748 2.766 225,353 -0.01(-0.43%)
Sep 19, 2012 2.787 2.787 2.778 2.778 63,373 -0.01(-0.21%)
Sep 18, 2012 2.778 2.784 2.760 2.784 133,580 +0.00(+0.11%)
Sep 17, 2012 2.766 2.781 2.763 2.781 210,660 +0.01(+0.32%)
Sep 14, 2012 2.763 2.784 2.763 2.772 387,750 +0.03(+0.96%)
Sep 13, 2012 2.722 2.766 2.719 2.746 278,326 +0.02(+0.88%)
Sep 12, 2012 2.722 2.728 2.713 2.722 265,355 +0.02(+0.66%)
Sep 11, 2012 2.686 2.707 2.677 2.704 185,206 +0.02(+0.66%)
Sep 10, 2012 2.695 2.701 2.686 2.686 165,840 -0.01(-0.44%)
Sep 07, 2012 2.677 2.701 2.671 2.698 199,970 +0.02(+0.80%)
Sep 06, 2012 2.639 2.683 2.639 2.677 185,533 +0.05(+1.89%)
Sep 05, 2012 2.633 2.642 2.627 2.627 176,668 -0.01(-0.33%)
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.