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 )

9.395 -0.065 (-0.69%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 13, 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 (%)
May 31, 2013 3.369 3.378 3.327 3.333 164,100 -0.04(-1.15%)
May 30, 2013 3.342 3.375 3.342 3.372 168,572 +0.04(+1.17%)
May 29, 2013 3.306 3.339 3.284 3.333 321,821 +0.02(+0.63%)
May 28, 2013 3.297 3.318 3.276 3.312 140,392 +0.05(+1.65%)
May 24, 2013 3.256 3.278 3.238 3.258 185,309 -0.00(-0.09%)
May 23, 2013 3.252 3.288 3.238 3.261 194,693 -0.03(-1.00%)
May 22, 2013 3.321 3.354 3.270 3.294 171,222 -0.02(-0.63%)
May 21, 2013 3.336 3.345 3.306 3.315 154,111 -0.01(-0.27%)
May 20, 2013 3.336 3.336 3.312 3.324 197,534 -0.01(-0.36%)
May 17, 2013 3.318 3.336 3.306 3.336 260,461 +0.04(+1.09%)
May 16, 2013 3.279 3.300 3.279 3.300 145,335 +0.02(+0.64%)
May 15, 2013 3.264 3.291 3.258 3.279 162,733 +0.05(+1.48%)
May 13, 2013 3.217 3.244 3.217 3.232 116,165 +0.02(+0.75%)
May 10, 2013 3.190 3.220 3.190 3.208 200,769 +0.01(+0.47%)
May 09, 2013 3.202 3.217 3.193 3.193 122,786 -0.02(-0.74%)
May 08, 2013 3.175 3.217 3.175 3.217 104,198 +0.04(+1.42%)
May 07, 2013 3.202 3.211 3.172 3.172 159,756 -0.01(-0.47%)
May 06, 2013 3.151 3.205 3.151 3.187 275,845 +0.05(+1.53%)
May 03, 2013 3.112 3.142 3.085 3.139 248,768 +0.05(+1.75%)
May 02, 2013 3.103 3.103 3.064 3.085 403,240 +0.00(+0.00%)
May 01, 2013 3.124 3.124 3.082 3.085 285,457 -0.03(-1.06%)
Apr 30, 2013 3.082 3.121 3.082 3.118 193,951 +0.04(+1.36%)
Apr 29, 2013 3.088 3.106 3.076 3.076 225,631 -0.01(-0.39%)
Apr 26, 2013 3.070 3.094 3.064 3.088 215,762 +0.01(+0.39%)
Apr 25, 2013 3.085 3.100 3.076 3.076 278,315 +0.00(+0.10%)
Apr 24, 2013 3.064 3.094 3.052 3.073 236,352 +0.02(+0.78%)
Apr 23, 2013 3.034 3.058 3.031 3.049 289,343 +0.03(+0.89%)
Apr 22, 2013 3.016 3.025 2.992 3.022 239,249 +0.01(+0.30%)
Apr 19, 2013 2.992 3.022 2.989 3.013 202,320 +0.02(+0.80%)
Apr 18, 2013 3.019 3.019 2.980 2.989 125,136 -0.03(-0.89%)
Apr 17, 2013 3.046 3.046 2.974 3.016 377,570 -0.04(-1.27%)
Apr 16, 2013 3.082 3.092 3.047 3.055 445,704 -0.02(-0.58%)
Apr 15, 2013 3.124 3.124 3.058 3.073 575,332 -0.07(-2.38%)
Apr 12, 2013 3.139 3.151 3.118 3.148 175,112 +0.00(+0.00%)
Apr 11, 2013 3.127 3.162 3.127 3.148 325,695 +0.02(+0.57%)
Apr 10, 2013 3.091 3.148 3.091 3.130 456,111 +0.04(+1.26%)
Apr 09, 2013 3.097 3.118 3.085 3.091 262,961 -0.01(-0.19%)
Apr 08, 2013 3.100 3.100 3.055 3.097 153,717 +0.00(+0.10%)
Apr 05, 2013 3.073 3.094 3.037 3.094 246,595 -0.01(-0.29%)
Apr 04, 2013 3.103 3.103 3.070 3.103 203,450 +0.01(+0.19%)
Apr 03, 2013 3.148 3.160 3.076 3.097 350,379 -0.04(-1.43%)
Apr 02, 2013 3.193 3.193 3.142 3.142 376,617 -0.03(-0.85%)
Apr 01, 2013 3.199 3.205 3.166 3.169 356,431 -0.03(-1.03%)
Mar 28, 2013 3.217 3.217 3.196 3.202 115,801 -0.01(-0.37%)
Mar 27, 2013 3.184 3.214 3.172 3.214 178,391 +0.01(+0.19%)
Mar 26, 2013 3.205 3.220 3.190 3.208 147,534 +0.02(+0.66%)
Mar 25, 2013 3.214 3.220 3.181 3.187 191,211 -0.01(-0.19%)
Mar 22, 2013 3.214 3.217 3.187 3.193 204,466 -0.01(-0.21%)
Mar 21, 2013 3.175 3.208 3.175 3.199 276,319 +0.02(+0.49%)
Mar 20, 2013 3.169 3.187 3.166 3.184 114,926 +0.03(+0.85%)
Mar 19, 2013 3.190 3.199 3.139 3.157 349,751 -0.03(-0.94%)
Mar 18, 2013 3.166 3.190 3.160 3.187 181,583 -0.00(-0.09%)
Mar 15, 2013 3.172 3.199 3.166 3.190 227,115 +0.01(+0.47%)
Mar 14, 2013 3.172 3.181 3.136 3.175 125,944 +0.00(+0.09%)
Mar 13, 2013 3.166 3.175 3.157 3.172 170,510 +0.02(+0.57%)
Mar 12, 2013 3.163 3.172 3.142 3.154 144,790 -0.01(-0.19%)
Mar 11, 2013 3.133 3.160 3.133 3.160 189,490 +0.03(+0.86%)
Mar 08, 2013 3.124 3.139 3.106 3.133 221,483 +0.02(+0.67%)
Mar 07, 2013 3.094 3.118 3.094 3.112 174,170 +0.01(+0.29%)
Mar 06, 2013 3.100 3.115 3.097 3.103 289,454 +0.01(+0.39%)
Mar 05, 2013 3.100 3.100 3.080 3.091 229,705 +0.02(+0.58%)
Mar 04, 2013 3.073 3.085 3.061 3.073 459,807 +0.00(+0.10%)
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.