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 (%)
Feb 27, 2009 1.197 1.216 1.152 1.168 0 -0.05(-4.15%)
Feb 26, 2009 1.237 1.248 1.192 1.218 197,284 -0.00(-0.22%)
Feb 25, 2009 1.194 1.248 1.153 1.221 272,561 +0.02(+2.00%)
Feb 24, 2009 1.149 1.221 1.144 1.197 367,194 +0.03(+2.98%)
Feb 23, 2009 1.253 1.277 1.136 1.162 413,823 -0.09(-6.82%)
Feb 20, 2009 1.293 1.293 1.240 1.248 0 -0.06(-4.29%)
Feb 19, 2009 1.354 1.365 1.303 1.303 272,189 -0.06(-4.67%)
Feb 18, 2009 1.383 1.399 1.349 1.367 225,293 -0.02(-1.15%)
Feb 17, 2009 1.362 1.410 1.362 1.383 234,526 -0.04(-2.98%)
Feb 13, 2009 1.423 1.471 1.410 1.426 0 -0.03(-2.01%)
Feb 12, 2009 1.463 1.476 1.436 1.455 179,503 -0.03(-1.80%)
Feb 11, 2009 1.577 1.577 1.436 1.482 194,581 +0.02(+1.09%)
Feb 10, 2009 1.490 1.511 1.460 1.466 127,209 -0.06(-4.01%)
Feb 09, 2009 1.559 1.559 1.474 1.527 250,668 -0.01(-0.69%)
Feb 06, 2009 1.460 1.546 1.460 1.538 0 +0.06(+3.96%)
Feb 05, 2009 1.458 1.530 1.349 1.479 189,040 +0.01(+0.47%)
Feb 04, 2009 1.458 1.500 1.450 1.472 177,078 +0.02(+1.54%)
Feb 03, 2009 1.455 1.479 1.431 1.450 146,227 -0.01(-0.37%)
Feb 02, 2009 1.436 1.471 1.423 1.455 117,774 +0.00(+0.00%)
Jan 30, 2009 1.466 1.495 1.452 1.455 0 +0.00(+0.18%)
Jan 29, 2009 1.522 1.543 1.436 1.452 197,088 -0.09(-6.09%)
Jan 28, 2009 1.466 1.567 1.466 1.547 266,881 +0.09(+6.48%)
Jan 27, 2009 1.434 1.484 1.431 1.452 119,514 +0.02(+1.30%)
Jan 26, 2009 1.436 1.487 1.423 1.434 111,199 -0.01(-0.74%)
Jan 23, 2009 1.407 1.463 1.394 1.444 126,176 +0.00(+0.00%)
Jan 22, 2009 1.436 1.468 1.399 1.444 163,395 +0.00(+0.00%)
Jan 21, 2009 1.394 1.444 1.375 1.444 204,742 +0.06(+4.02%)
Jan 20, 2009 1.466 1.484 1.383 1.389 256,468 -0.10(-6.45%)
Jan 16, 2009 1.476 1.500 1.410 1.484 0 +0.05(+3.72%)
Jan 15, 2009 1.490 1.495 1.378 1.431 506,817 -0.07(-4.78%)
Jan 14, 2009 1.532 1.532 1.463 1.503 216,290 -0.06(-3.75%)
Jan 13, 2009 1.530 1.567 1.514 1.562 229,462 +0.01(+0.86%)
Jan 12, 2009 1.623 1.636 1.538 1.548 200,750 -0.09(-5.37%)
Jan 09, 2009 1.663 1.676 1.609 1.636 175,988 -0.01(-0.81%)
Jan 08, 2009 1.639 1.649 1.596 1.649 142,498 +0.00(+0.16%)
Jan 07, 2009 1.700 1.703 1.636 1.647 289,706 -0.05(-3.13%)
Jan 06, 2009 1.649 1.729 1.649 1.700 258,577 +0.06(+3.40%)
Jan 05, 2009 1.596 1.663 1.583 1.644 271,565 +0.06(+4.04%)
Jan 02, 2009 1.506 1.585 1.495 1.580 0 +0.09(+5.69%)
Jan 01, 2009 1.450 1.508 1.431 1.495 0 +0.00(+0.00%)
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%)
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.