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 )

9.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2012 2.640 2.640 2.605 2.631 137,111 +0.01(+0.22%)
Aug 30, 2012 2.628 2.628 2.617 2.625 123,399 -0.01(-0.33%)
Aug 29, 2012 2.614 2.637 2.614 2.634 110,226 +0.02(+0.79%)
Aug 27, 2012 2.614 2.619 2.602 2.614 221,901 -0.00(-0.11%)
Aug 24, 2012 2.605 2.622 2.596 2.616 180,299 +0.01(+0.45%)
Aug 23, 2012 2.625 2.628 2.602 2.605 192,555 -0.02(-0.89%)
Aug 22, 2012 2.625 2.634 2.621 2.628 97,786 -0.01(-0.22%)
Aug 21, 2012 2.643 2.655 2.628 2.634 245,332 -0.01(-0.22%)
Aug 20, 2012 2.614 2.640 2.614 2.640 268,921 +0.02(+0.73%)
Aug 17, 2012 2.619 2.622 2.611 2.621 264,854 +0.01(+0.39%)
Aug 16, 2012 2.593 2.616 2.590 2.611 336,184 +0.02(+0.91%)
Aug 15, 2012 2.587 2.587 2.581 2.587 83,232 -0.00(-0.11%)
Aug 14, 2012 2.605 2.608 2.581 2.590 101,229 +0.00(+0.00%)
Aug 13, 2012 2.608 2.608 2.567 2.590 126,160 -0.02(-0.79%)
Aug 10, 2012 2.590 2.611 2.552 2.611 113,390 +0.01(+0.35%)
Aug 09, 2012 2.578 2.601 2.578 2.601 86,733 +0.01(+0.21%)
Aug 08, 2012 2.596 2.608 2.590 2.596 98,815 -0.00(-0.11%)
Aug 07, 2012 2.602 2.611 2.596 2.599 145,289 +0.01(+0.45%)
Aug 06, 2012 2.570 2.602 2.570 2.587 144,147 +0.03(+1.15%)
Aug 03, 2012 2.537 2.570 2.531 2.558 153,867 +0.06(+2.35%)
Aug 02, 2012 2.511 2.520 2.490 2.499 209,468 -0.04(-1.50%)
Aug 01, 2012 2.578 2.581 2.531 2.537 112,149 -0.02(-0.92%)
Jul 31, 2012 2.567 2.578 2.549 2.561 153,472 -0.02(-0.68%)
Jul 30, 2012 2.599 2.602 2.567 2.578 180,258 -0.02(-0.79%)
Jul 27, 2012 2.558 2.602 2.552 2.599 164,923 +0.03(+1.26%)
Jul 26, 2012 2.564 2.570 2.537 2.567 176,640 +0.05(+1.86%)
Jul 25, 2012 2.531 2.549 2.508 2.520 194,433 +0.00(+0.00%)
Jul 24, 2012 2.558 2.561 2.517 2.520 163,747 -0.04(-1.60%)
Jul 23, 2012 2.575 2.575 2.555 2.561 130,732 -0.06(-2.35%)
Jul 20, 2012 2.658 2.658 2.622 2.622 90,879 -0.05(-1.87%)
Jul 19, 2012 2.663 2.675 2.658 2.672 31,719 +0.01(+0.55%)
Jul 18, 2012 2.663 2.693 2.658 2.658 113,465 -0.01(-0.33%)
Jul 17, 2012 2.672 2.672 2.640 2.666 113,383 -0.00(-0.11%)
Jul 16, 2012 2.669 2.687 2.658 2.669 145,746 -0.01(-0.22%)
Jul 13, 2012 2.660 2.678 2.660 2.675 184,233 +0.01(+0.44%)
Jul 12, 2012 2.622 2.672 2.622 2.663 188,573 +0.01(+0.33%)
Jul 11, 2012 2.681 2.693 2.646 2.655 123,488 -0.01(-0.55%)
Jul 10, 2012 2.699 2.707 2.660 2.669 116,591 -0.03(-1.09%)
Jul 09, 2012 2.681 2.702 2.681 2.699 164,824 +0.01(+0.33%)
Jul 06, 2012 2.666 2.696 2.666 2.690 93,483 -0.01(-0.33%)
Jul 05, 2012 2.693 2.706 2.684 2.699 148,290 +0.00(+0.11%)
Jul 03, 2012 2.652 2.699 2.649 2.696 154,532 +0.04(+1.66%)
Jul 02, 2012 2.628 2.652 2.608 2.652 180,810 +0.04(+1.35%)
Jun 29, 2012 2.619 2.640 2.614 2.616 101,628 +0.03(+1.25%)
Jun 28, 2012 2.558 2.587 2.552 2.584 97,997 +0.00(+0.11%)
Jun 27, 2012 2.567 2.590 2.561 2.581 117,024 +0.03(+1.03%)
Jun 26, 2012 2.552 2.567 2.537 2.555 164,579 +0.00(+0.11%)
Jun 25, 2012 2.546 2.559 2.528 2.552 101,372 -0.02(-0.80%)
Jun 22, 2012 2.578 2.581 2.558 2.572 108,456 +0.01(+0.57%)
Jun 21, 2012 2.611 2.611 2.552 2.558 144,959 -0.04(-1.60%)
Jun 20, 2012 2.599 2.622 2.593 2.599 131,796 +0.01(+0.25%)
Jun 19, 2012 2.581 2.614 2.577 2.593 177,039 +0.02(+0.91%)
Jun 18, 2012 2.546 2.575 2.537 2.570 163,334 +0.01(+0.46%)
Jun 15, 2012 2.523 2.561 2.523 2.558 97,762 +0.03(+1.28%)
Jun 14, 2012 2.526 2.543 2.511 2.526 105,576 +0.00(+0.00%)
Jun 13, 2012 2.534 2.543 2.508 2.526 134,435 -0.01(-0.23%)
Jun 12, 2012 2.508 2.531 2.502 2.531 215,349 +0.02(+0.79%)
Jun 11, 2012 2.546 2.546 2.511 2.511 82,226 -0.02(-0.79%)
Jun 08, 2012 2.508 2.531 2.502 2.531 127,258 +0.00(+0.12%)
Jun 07, 2012 2.555 2.555 2.517 2.528 136,149 +0.01(+0.58%)
Jun 06, 2012 2.484 2.523 2.484 2.514 119,523 +0.04(+1.54%)
Jun 05, 2012 2.458 2.476 2.458 2.476 91,959 +0.02(+0.96%)
Jun 04, 2012 2.476 2.476 2.420 2.452 171,537 +0.00(+0.00%)
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.