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 )

9.405 -0.055 (-0.58%)
Streaming Delayed Price Updated: 10:58 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 (%)
Aug 31, 2011 2.426 2.440 2.389 2.410 637,763 -0.00(-0.11%)
Aug 30, 2011 2.386 2.423 2.367 2.413 325,234 +0.02(+0.79%)
Aug 29, 2011 2.324 2.400 2.313 2.394 362,084 +0.09(+4.11%)
Aug 26, 2011 2.237 2.299 2.202 2.299 238,303 +0.04(+1.79%)
Aug 25, 2011 2.329 2.329 2.245 2.259 401,795 -0.05(-2.11%)
Aug 24, 2011 2.272 2.307 2.263 2.307 135,781 +0.04(+1.55%)
Aug 23, 2011 2.188 2.272 2.186 2.272 228,128 +0.09(+4.21%)
Aug 22, 2011 2.229 2.229 2.167 2.180 504,206 +0.01(+0.69%)
Aug 19, 2011 2.164 2.231 2.164 2.165 325,486 -0.04(-1.78%)
Aug 18, 2011 2.267 2.267 2.188 2.205 328,521 -0.11(-4.90%)
Aug 17, 2011 2.348 2.356 2.291 2.318 203,240 -0.01(-0.35%)
Aug 16, 2011 2.359 2.359 2.318 2.326 104,053 -0.05(-2.16%)
Aug 15, 2011 2.348 2.378 2.337 2.378 422,719 +0.06(+2.80%)
Aug 12, 2011 2.340 2.351 2.286 2.313 284,976 -0.02(-0.70%)
Aug 11, 2011 2.242 2.351 2.228 2.329 326,345 +0.11(+4.87%)
Aug 10, 2011 2.267 2.299 2.213 2.221 430,732 -0.09(-3.97%)
Aug 09, 2011 2.291 2.315 2.134 2.313 593,207 +0.16(+7.27%)
Aug 08, 2011 2.291 2.314 2.151 2.156 671,907 -0.23(-9.52%)
Aug 05, 2011 2.456 2.461 2.345 2.383 901,094 -0.04(-1.78%)
Aug 04, 2011 2.507 2.517 2.410 2.426 743,682 -0.12(-4.87%)
Aug 03, 2011 2.532 2.550 2.464 2.550 737,831 +0.02(+0.85%)
Aug 02, 2011 2.588 2.610 2.529 2.529 544,013 -0.06(-2.30%)
Aug 01, 2011 2.615 2.615 2.548 2.588 447,177 +0.01(+0.52%)
Jul 29, 2011 2.583 2.621 2.529 2.575 1,014,990 -0.04(-1.35%)
Jul 28, 2011 2.634 2.643 2.610 2.610 256,413 -0.01(-0.41%)
Jul 27, 2011 2.683 2.683 2.621 2.621 316,958 -0.07(-2.61%)
Jul 26, 2011 2.713 2.713 2.691 2.691 250,583 -0.02(-0.76%)
Jul 25, 2011 2.713 2.731 2.702 2.712 332,330 -0.04(-1.51%)
Jul 22, 2011 2.748 2.753 2.745 2.753 156,989 +0.01(+0.20%)
Jul 21, 2011 2.731 2.749 2.718 2.748 230,571 +0.04(+1.29%)
Jul 20, 2011 2.715 2.729 2.699 2.713 130,699 +0.01(+0.30%)
Jul 19, 2011 2.688 2.710 2.688 2.704 209,048 +0.04(+1.52%)
Jul 18, 2011 2.696 2.696 2.637 2.664 191,681 -0.03(-1.20%)
Jul 15, 2011 2.688 2.696 2.675 2.696 43,001 +0.01(+0.50%)
Jul 14, 2011 2.713 2.729 2.670 2.683 142,872 -0.01(-0.50%)
Jul 13, 2011 2.694 2.729 2.691 2.696 209,821 +0.01(+0.50%)
Jul 12, 2011 2.680 2.710 2.680 2.683 156,082 -0.00(-0.10%)
Jul 11, 2011 2.718 2.718 2.677 2.686 231,733 -0.04(-1.58%)
Jul 08, 2011 2.729 2.740 2.707 2.729 257,053 -0.02(-0.69%)
Jul 07, 2011 2.707 2.756 2.707 2.748 229,416 +0.04(+1.50%)
Jul 06, 2011 2.688 2.707 2.675 2.707 207,430 +0.02(+0.87%)
Jul 05, 2011 2.683 2.696 2.672 2.684 92,091 +0.00(+0.14%)
Jul 01, 2011 2.659 2.696 2.659 2.680 162,526 +0.02(+0.61%)
Jun 30, 2011 2.650 2.669 2.640 2.664 153,688 +0.01(+0.51%)
Jun 29, 2011 2.634 2.650 2.621 2.650 139,349 +0.03(+1.03%)
Jun 28, 2011 2.596 2.626 2.596 2.623 85,025 +0.04(+1.68%)
Jun 27, 2011 2.550 2.586 2.550 2.580 191,404 +0.04(+1.38%)
Jun 24, 2011 2.567 2.567 2.526 2.545 143,805 -0.03(-1.05%)
Jun 23, 2011 2.548 2.572 2.507 2.572 179,241 +0.01(+0.32%)
Jun 22, 2011 2.567 2.599 2.556 2.564 246,394 -0.01(-0.52%)
Jun 21, 2011 2.540 2.580 2.540 2.577 158,784 +0.04(+1.70%)
Jun 20, 2011 2.537 2.540 2.523 2.534 186,659 +0.01(+0.32%)
Jun 17, 2011 2.532 2.548 2.507 2.526 144,701 +0.02(+0.97%)
Jun 16, 2011 2.496 2.583 2.469 2.502 516,516 +0.00(+0.11%)
Jun 15, 2011 2.518 2.532 2.493 2.499 182,217 -0.03(-1.28%)
Jun 14, 2011 2.526 2.540 2.502 2.532 253,060 +0.04(+1.41%)
Jun 13, 2011 2.521 2.525 2.486 2.496 192,344 -0.02(-0.86%)
Jun 10, 2011 2.542 2.542 2.505 2.518 249,580 -0.02(-0.96%)
Jun 09, 2011 2.542 2.569 2.540 2.542 178,445 +0.01(+0.32%)
Jun 08, 2011 2.559 2.564 2.532 2.534 168,681 -0.04(-1.37%)
Jun 07, 2011 2.580 2.583 2.561 2.569 217,797 -0.01(-0.31%)
Jun 06, 2011 2.610 2.610 2.567 2.577 290,705 -0.03(-1.14%)
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.