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 )

9.500 -0.120 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2012 2.739 2.747 2.693 2.693 175,849 -0.04(-1.46%)
Feb 28, 2012 2.733 2.750 2.714 2.733 175,929 -0.01(-0.31%)
Feb 27, 2012 2.736 2.750 2.710 2.742 130,059 -0.00(-0.10%)
Feb 24, 2012 2.739 2.753 2.733 2.745 176,752 +0.01(+0.42%)
Feb 23, 2012 2.705 2.734 2.696 2.733 225,914 +0.03(+0.98%)
Feb 22, 2012 2.710 2.727 2.702 2.707 125,973 -0.00(-0.14%)
Feb 21, 2012 2.745 2.747 2.708 2.710 200,408 -0.02(-0.83%)
Feb 17, 2012 2.727 2.745 2.726 2.733 127,707 +0.01(+0.31%)
Feb 16, 2012 2.705 2.727 2.702 2.725 303,977 +0.03(+0.95%)
Feb 15, 2012 2.716 2.727 2.688 2.699 129,113 -0.00(-0.11%)
Feb 14, 2012 2.708 2.725 2.696 2.702 218,854 -0.02(-0.73%)
Feb 13, 2012 2.727 2.727 2.693 2.722 380,712 +0.03(+1.16%)
Feb 10, 2012 2.702 2.710 2.691 2.691 198,221 -0.03(-0.94%)
Feb 09, 2012 2.745 2.745 2.716 2.716 179,196 -0.02(-0.73%)
Feb 08, 2012 2.725 2.750 2.716 2.736 346,279 +0.01(+0.31%)
Feb 07, 2012 2.710 2.727 2.708 2.727 167,044 +0.02(+0.63%)
Feb 06, 2012 2.699 2.716 2.699 2.710 175,838 +0.01(+0.53%)
Feb 03, 2012 2.654 2.710 2.654 2.696 325,042 +0.05(+1.94%)
Feb 02, 2012 2.631 2.659 2.631 2.645 100,643 +0.01(+0.54%)
Feb 01, 2012 2.611 2.642 2.611 2.631 352,918 +0.02(+0.87%)
Jan 31, 2012 2.611 2.617 2.597 2.608 123,276 +0.01(+0.33%)
Jan 30, 2012 2.565 2.605 2.565 2.599 168,883 +0.02(+0.66%)
Jan 27, 2012 2.568 2.597 2.568 2.582 246,177 +0.00(+0.11%)
Jan 26, 2012 2.614 2.617 2.580 2.580 134,341 -0.03(-0.98%)
Jan 25, 2012 2.599 2.608 2.588 2.605 265,695 +0.01(+0.55%)
Jan 24, 2012 2.574 2.602 2.560 2.591 127,176 +0.01(+0.33%)
Jan 23, 2012 2.588 2.599 2.568 2.582 369,661 +0.00(+0.11%)
Jan 20, 2012 2.574 2.585 2.560 2.580 175,771 +0.01(+0.22%)
Jan 19, 2012 2.543 2.574 2.543 2.574 187,662 +0.03(+1.00%)
Jan 18, 2012 2.517 2.548 2.503 2.548 170,117 +0.04(+1.59%)
Jan 17, 2012 2.537 2.540 2.508 2.508 158,064 -0.01(-0.56%)
Jan 13, 2012 2.526 2.537 2.514 2.523 255,554 -0.01(-0.45%)
Jan 12, 2012 2.540 2.554 2.531 2.534 182,578 +0.00(+0.15%)
Jan 11, 2012 2.540 2.540 2.523 2.530 166,629 -0.01(-0.37%)
Jan 10, 2012 2.526 2.551 2.526 2.540 190,532 +0.03(+1.13%)
Jan 09, 2012 2.520 2.523 2.500 2.511 171,939 -0.01(-0.45%)
Jan 06, 2012 2.511 2.536 2.503 2.523 89,807 +0.01(+0.23%)
Jan 05, 2012 2.514 2.520 2.480 2.517 329,321 +0.00(+0.11%)
Jan 04, 2012 2.511 2.520 2.503 2.514 200,922 +0.02(+0.80%)
Dec 30, 2011 2.483 2.517 2.463 2.494 325,942 +0.01(+0.23%)
Dec 29, 2011 2.469 2.497 2.469 2.489 272,554 +0.02(+0.92%)
Dec 28, 2011 2.508 2.508 2.454 2.466 519,737 -0.04(-1.70%)
Dec 27, 2011 2.486 2.511 2.469 2.508 462,190 +0.02(+0.92%)
Dec 23, 2011 2.477 2.489 2.463 2.486 366,486 +0.04(+1.75%)
Dec 21, 2011 2.429 2.449 2.404 2.443 366,729 +0.01(+0.53%)
Dec 20, 2011 2.403 2.437 2.403 2.430 239,387 +0.08(+3.20%)
Dec 19, 2011 2.412 2.417 2.352 2.355 160,476 -0.04(-1.78%)
Dec 16, 2011 2.389 2.420 2.386 2.398 117,011 +0.03(+1.08%)
Dec 15, 2011 2.372 2.389 2.349 2.372 457,830 +0.03(+1.21%)
Dec 14, 2011 2.369 2.369 2.324 2.344 397,220 -0.04(-1.67%)
Dec 13, 2011 2.426 2.446 2.372 2.383 241,718 -0.04(-1.53%)
Dec 12, 2011 2.446 2.446 2.400 2.420 435,942 -0.05(-1.85%)
Dec 09, 2011 2.400 2.491 2.400 2.466 206,836 +0.07(+2.72%)
Dec 08, 2011 2.446 2.454 2.398 2.400 361,444 -0.06(-2.43%)
Dec 07, 2011 2.449 2.460 2.395 2.460 217,711 +0.00(+0.12%)
Dec 06, 2011 2.423 2.457 2.415 2.457 547,876 +0.04(+1.53%)
Dec 05, 2011 2.432 2.443 2.409 2.420 119,068 +0.03(+1.31%)
Dec 02, 2011 2.403 2.409 2.383 2.389 429,280 +0.02(+0.84%)
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.