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 (%)
Dec 31, 2008 1.450 1.508 1.431 1.495 768,213 +0.05(+3.69%)
Dec 30, 2008 1.378 1.444 1.378 1.442 444,971 +0.06(+4.23%)
Dec 29, 2008 1.426 1.436 1.373 1.383 435,690 -0.04(-2.80%)
Dec 26, 2008 1.410 1.439 1.410 1.423 0 +0.00(+0.19%)
Dec 24, 2008 1.399 1.421 1.397 1.421 185,781 +0.02(+1.13%)
Dec 23, 2008 1.415 1.431 1.399 1.405 249,912 -0.01(-0.38%)
Dec 22, 2008 1.429 1.436 1.407 1.410 400,102 -0.03(-2.03%)
Dec 19, 2008 1.421 1.463 1.421 1.439 375,874 +0.02(+1.31%)
Dec 18, 2008 1.429 1.447 1.407 1.421 248,130 -0.01(-0.56%)
Dec 17, 2008 1.410 1.444 1.383 1.429 288,481 +0.02(+1.13%)
Dec 16, 2008 1.309 1.463 1.306 1.413 638,368 +0.12(+9.04%)
Dec 15, 2008 1.354 1.357 1.277 1.296 479,401 -0.06(-4.32%)
Dec 12, 2008 1.306 1.354 1.293 1.354 0 +0.01(+0.99%)
Dec 11, 2008 1.370 1.405 1.341 1.341 175,864 -0.05(-3.82%)
Dec 10, 2008 1.373 1.418 1.335 1.394 346,037 +0.03(+2.34%)
Dec 09, 2008 1.362 1.418 1.349 1.362 305,284 -0.03(-1.92%)
Dec 08, 2008 1.351 1.401 1.349 1.389 428,081 +0.06(+4.40%)
Dec 05, 2008 1.264 1.343 1.240 1.330 0 +0.03(+2.03%)
Dec 04, 2008 1.272 1.378 1.272 1.304 558,922 -0.07(-5.40%)
Dec 03, 2008 1.359 1.381 1.332 1.378 247,623 +0.03(+2.17%)
Dec 02, 2008 1.351 1.386 1.330 1.349 460,500 -0.00(-0.20%)
Dec 01, 2008 1.410 1.410 1.306 1.351 543,882 -0.07(-4.69%)
Nov 28, 2008 1.330 1.418 1.330 1.418 135,040 +0.09(+6.39%)
Nov 26, 2008 1.237 1.333 1.218 1.333 347,214 +0.09(+7.05%)
Nov 25, 2008 1.218 1.269 1.210 1.245 365,145 +0.05(+4.46%)
Nov 24, 2008 1.109 1.202 1.107 1.192 712,326 +0.10(+9.27%)
Nov 21, 2008 1.117 1.131 1.003 1.091 863,568 +0.04(+3.80%)
Nov 20, 2008 1.173 1.197 1.051 1.051 919,508 -0.17(-14.13%)
Nov 19, 2008 1.373 1.391 1.224 1.224 542,416 -0.17(-12.38%)
Nov 18, 2008 1.450 1.466 1.389 1.397 343,398 -0.09(-5.74%)
Nov 17, 2008 1.503 1.503 1.444 1.482 430,720 -0.02(-1.42%)
Nov 14, 2008 1.516 1.567 1.492 1.503 0 -0.06(-4.07%)
Nov 13, 2008 1.572 1.575 1.468 1.567 508,373 -0.01(-0.51%)
Nov 12, 2008 1.596 1.604 1.575 1.575 415,646 -0.05(-2.95%)
Nov 11, 2008 1.623 1.644 1.583 1.623 237,018 -0.02(-1.14%)
Nov 10, 2008 1.750 1.750 1.631 1.641 321,832 -0.06(-3.38%)
Nov 07, 2008 1.695 1.726 1.692 1.699 0 +0.00(+0.25%)
Nov 06, 2008 1.812 1.812 1.695 1.695 195,667 -0.11(-6.05%)
Nov 05, 2008 1.878 1.886 1.804 1.804 240,781 -0.09(-4.51%)
Nov 04, 2008 1.875 1.974 1.865 1.889 339,500 +0.05(+2.75%)
Nov 03, 2008 1.809 1.862 1.809 1.838 235,199 +0.03(+1.62%)
Oct 31, 2008 1.729 1.817 1.729 1.809 0 +0.09(+5.10%)
Oct 30, 2008 1.753 1.756 1.703 1.721 249,510 +0.00(+0.15%)
Oct 29, 2008 1.625 1.756 1.623 1.718 290,909 +0.10(+6.08%)
Oct 28, 2008 1.625 1.625 1.569 1.620 449,136 +0.02(+1.50%)
Oct 27, 2008 1.609 1.633 1.596 1.596 223,463 -0.05(-3.23%)
Oct 24, 2008 1.647 1.663 1.615 1.649 0 -0.09(-5.05%)
Oct 23, 2008 1.777 1.833 1.703 1.737 316,554 -0.05(-2.54%)
Oct 22, 2008 1.865 1.865 1.780 1.782 218,407 -0.12(-6.42%)
Oct 21, 2008 1.926 1.937 1.870 1.905 256,066 -0.05(-2.45%)
Oct 20, 2008 1.942 1.955 1.898 1.953 226,316 +0.07(+3.82%)
Oct 17, 2008 1.742 1.982 1.742 1.881 0 +0.07(+4.13%)
Oct 16, 2008 1.750 1.806 1.716 1.806 353,296 +0.06(+3.19%)
Oct 15, 2008 1.942 1.945 1.729 1.750 311,058 -0.22(-11.32%)
Oct 14, 2008 2.000 2.072 1.937 1.974 527,379 +0.08(+4.37%)
Oct 13, 2008 1.729 1.913 1.729 1.891 354,330 +0.31(+19.48%)
Oct 10, 2008 1.498 1.623 1.476 1.583 0 -0.12(-6.96%)
Oct 09, 2008 1.862 1.862 1.636 1.701 599,051 -0.13(-7.04%)
Oct 08, 2008 1.915 1.929 1.798 1.830 737,178 -0.15(-7.53%)
Oct 07, 2008 2.067 2.118 1.939 1.979 358,330 -0.12(-5.58%)
Oct 06, 2008 2.261 2.261 1.891 2.096 919,226 -0.19(-8.37%)
Oct 03, 2008 2.365 2.365 2.288 2.288 0 -0.03(-1.49%)
Oct 02, 2008 2.346 2.410 2.314 2.322 149,347 -0.06(-2.35%)
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.