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 )

9.315 -0.015 (-0.16%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 14, 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 (%)
Aug 31, 2010 1.885 1.906 1.875 1.887 241,821 -0.01(-0.51%)
Aug 30, 2010 1.927 1.932 1.894 1.897 312,001 -0.03(-1.45%)
Aug 27, 2010 1.925 1.927 1.867 1.925 234,226 +0.04(+1.94%)
Aug 26, 2010 1.896 1.917 1.878 1.888 457,105 -0.00(-0.14%)
Aug 25, 2010 1.859 1.893 1.849 1.891 566,803 +0.03(+1.40%)
Aug 24, 2010 1.872 1.891 1.857 1.864 461,247 -0.03(-1.52%)
Aug 23, 2010 1.919 1.936 1.893 1.893 169,334 -0.03(-1.63%)
Aug 20, 2010 1.898 1.925 1.891 1.925 122,413 +0.01(+0.68%)
Aug 19, 2010 1.935 2.006 1.904 1.911 319,727 -0.05(-2.66%)
Aug 18, 2010 1.951 1.979 1.940 1.964 378,951 +0.01(+0.40%)
Aug 17, 2010 1.925 1.964 1.925 1.956 241,251 +0.05(+2.47%)
Aug 16, 2010 1.891 1.929 1.891 1.909 290,837 +0.01(+0.27%)
Aug 13, 2010 1.904 1.922 1.896 1.904 185,194 -0.01(-0.68%)
Aug 12, 2010 1.922 1.940 1.909 1.917 321,329 -0.02(-0.95%)
Aug 11, 2010 1.987 1.987 1.935 1.935 227,017 -0.09(-4.52%)
Aug 10, 2010 2.045 2.050 2.013 2.026 222,057 -0.04(-2.16%)
Aug 09, 2010 2.055 2.074 2.047 2.071 134,858 +0.02(+0.75%)
Aug 06, 2010 2.056 2.060 2.024 2.056 302,792 -0.00(-0.10%)
Aug 05, 2010 2.066 2.074 2.055 2.058 191,844 -0.02(-1.01%)
Aug 04, 2010 2.071 2.087 2.066 2.079 228,933 +0.03(+1.27%)
Aug 03, 2010 2.050 2.079 2.040 2.053 270,966 -0.02(-1.01%)
Aug 02, 2010 2.089 2.089 2.063 2.074 285,747 +0.03(+1.67%)
Jul 30, 2010 2.040 2.047 2.000 2.040 252,896 +0.02(+0.91%)
Jul 29, 2010 2.055 2.060 1.990 2.021 306,296 -0.01(-0.26%)
Jul 28, 2010 2.068 2.071 2.026 2.026 159,938 -0.05(-2.52%)
Jul 27, 2010 2.105 2.105 2.063 2.079 207,130 -0.00(-0.13%)
Jul 26, 2010 2.047 2.084 2.040 2.081 201,309 +0.04(+2.18%)
Jul 23, 2010 1.987 2.040 1.982 2.037 218,125 +0.04(+1.96%)
Jul 22, 2010 1.943 1.998 1.943 1.998 200,024 +0.08(+3.95%)
Jul 21, 2010 1.964 1.966 1.914 1.922 227,977 -0.02(-0.94%)
Jul 20, 2010 1.888 1.943 1.888 1.940 161,073 +0.03(+1.37%)
Jul 19, 2010 1.909 1.922 1.883 1.914 295,541 +0.01(+0.55%)
Jul 16, 2010 1.904 1.958 1.904 1.904 220,225 -0.07(-3.70%)
Jul 15, 2010 1.987 1.987 1.951 1.977 195,898 -0.01(-0.40%)
Jul 14, 2010 1.995 2.008 1.977 1.985 159,571 -0.01(-0.52%)
Jul 13, 2010 1.964 2.003 1.964 1.995 220,056 +0.05(+2.55%)
Jul 12, 2010 1.953 1.969 1.930 1.945 287,365 -0.02(-1.02%)
Jul 09, 2010 1.966 1.969 1.922 1.966 167,609 +0.04(+1.99%)
Jul 08, 2010 1.919 1.943 1.909 1.927 214,802 +0.02(+0.82%)
Jul 07, 2010 1.854 1.913 1.854 1.911 193,588 +0.05(+2.81%)
Jul 06, 2010 1.901 1.930 1.859 1.859 210,668 -0.03(-1.39%)
Jul 02, 2010 1.885 1.906 1.863 1.885 121,472 -0.01(-0.55%)
Jul 01, 2010 1.914 1.930 1.851 1.896 503,475 -0.02(-1.23%)
Jun 30, 2010 1.945 1.966 1.919 1.919 189,186 -0.02(-1.21%)
Jun 29, 2010 1.990 1.990 1.943 1.943 270,419 -0.08(-3.88%)
Jun 25, 2010 2.021 2.024 1.972 2.021 219,831 +0.04(+2.25%)
Jun 24, 2010 2.003 2.011 1.974 1.977 278,619 -0.04(-1.82%)
Jun 23, 2010 2.013 2.026 1.990 2.013 128,972 -0.00(-0.13%)
Jun 22, 2010 2.055 2.077 2.016 2.016 127,851 -0.03(-1.66%)
Jun 21, 2010 2.092 2.105 2.047 2.050 240,436 -0.02(-1.01%)
Jun 18, 2010 2.071 2.097 2.063 2.071 209,566 -0.01(-0.25%)
Jun 17, 2010 2.066 2.084 2.054 2.076 137,187 +0.01(+0.51%)
Jun 16, 2010 2.047 2.087 2.047 2.066 112,149 -0.01(-0.50%)
Jun 15, 2010 2.066 2.076 2.040 2.076 171,089 +0.04(+1.93%)
Jun 14, 2010 2.066 2.066 2.032 2.037 163,674 +0.01(+0.26%)
Jun 11, 2010 1.974 2.034 1.974 2.032 252,839 +0.04(+1.97%)
Jun 10, 2010 1.964 1.992 1.945 1.992 166,779 +0.07(+3.81%)
Jun 09, 2010 1.948 1.980 1.919 1.919 200,399 -0.02(-1.21%)
Jun 08, 2010 1.927 1.945 1.911 1.943 525,259 +0.02(+0.81%)
Jun 07, 2010 2.006 2.006 1.927 1.927 519,495 -0.06(-2.90%)
Jun 04, 2010 1.985 2.042 1.979 1.985 197,669 -0.08(-3.92%)
Jun 03, 2010 2.071 2.086 2.053 2.066 282,275 +0.01(+0.25%)
Jun 02, 2010 2.019 2.060 2.000 2.060 161,112 +0.05(+2.47%)
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.