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 )

9.371 -0.089 (-0.94%)
Streaming Delayed Price Updated: 12:02 PM 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 30, 2013 3.430 3.430 3.394 3.394 97,936 -0.03(-0.80%)
Aug 29, 2013 3.387 3.439 3.387 3.421 148,723 +0.02(+0.61%)
Aug 28, 2013 3.381 3.403 3.381 3.400 135,983 +0.01(+0.20%)
Aug 27, 2013 3.454 3.466 3.390 3.394 128,640 -0.10(-2.78%)
Aug 26, 2013 3.487 3.497 3.469 3.490 95,322 +0.01(+0.26%)
Aug 23, 2013 3.472 3.481 3.466 3.481 76,394 +0.01(+0.26%)
Aug 22, 2013 3.421 3.472 3.421 3.472 109,669 +0.04(+1.24%)
Aug 21, 2013 3.439 3.445 3.418 3.430 126,669 -0.02(-0.44%)
Aug 20, 2013 3.442 3.460 3.424 3.445 101,250 +0.02(+0.62%)
Aug 19, 2013 3.451 3.478 3.424 3.424 128,471 -0.05(-1.31%)
Aug 16, 2013 3.460 3.481 3.457 3.469 274,138 -0.01(-0.26%)
Aug 15, 2013 3.490 3.506 3.463 3.478 228,834 -0.02(-0.65%)
Aug 14, 2013 3.509 3.527 3.497 3.501 95,787 -0.00(-0.01%)
Aug 13, 2013 3.509 3.515 3.490 3.502 154,607 +0.01(+0.15%)
Aug 12, 2013 3.481 3.509 3.481 3.497 87,015 -0.01(-0.16%)
Aug 09, 2013 3.500 3.512 3.481 3.502 95,735 -0.02(-0.61%)
Aug 08, 2013 3.503 3.527 3.487 3.524 101,375 +0.04(+1.13%)
Aug 07, 2013 3.466 3.490 3.463 3.484 162,429 +0.01(+0.17%)
Aug 06, 2013 3.494 3.500 3.466 3.478 173,809 -0.03(-0.86%)
Aug 05, 2013 3.515 3.542 3.501 3.509 333,553 +0.00(+0.00%)
Aug 02, 2013 3.494 3.509 3.490 3.509 76,945 -0.01(-0.17%)
Aug 01, 2013 3.481 3.515 3.481 3.515 193,645 +0.03(+0.96%)
Jul 31, 2013 3.484 3.497 3.454 3.481 115,894 +0.02(+0.52%)
Jul 30, 2013 3.469 3.469 3.445 3.463 161,149 +0.00(+0.00%)
Jul 29, 2013 3.506 3.506 3.457 3.463 95,299 -0.04(-1.04%)
Jul 26, 2013 3.472 3.500 3.460 3.500 226,094 +0.02(+0.70%)
Jul 25, 2013 3.469 3.487 3.469 3.475 189,420 -0.00(-0.13%)
Jul 24, 2013 3.524 3.524 3.470 3.480 142,323 -0.02(-0.65%)
Jul 23, 2013 3.487 3.512 3.487 3.503 116,115 +0.03(+0.75%)
Jul 22, 2013 3.466 3.484 3.463 3.477 193,202 +0.02(+0.47%)
Jul 19, 2013 3.472 3.472 3.442 3.460 133,706 +0.00(+0.00%)
Jul 18, 2013 3.451 3.481 3.451 3.460 175,832 -0.00(-0.05%)
Jul 17, 2013 3.475 3.481 3.454 3.462 93,074 +0.00(+0.14%)
Jul 16, 2013 3.466 3.466 3.436 3.457 131,554 -0.01(-0.35%)
Jul 15, 2013 3.457 3.475 3.457 3.469 174,030 +0.00(+0.09%)
Jul 12, 2013 3.436 3.478 3.436 3.466 193,823 +0.03(+0.79%)
Jul 11, 2013 3.412 3.448 3.412 3.439 233,395 +0.06(+1.70%)
Jul 10, 2013 3.366 3.397 3.363 3.381 318,021 +0.00(+0.00%)
Jul 09, 2013 3.381 3.387 3.354 3.381 142,119 +0.03(+0.81%)
Jul 08, 2013 3.342 3.372 3.342 3.354 123,343 +0.02(+0.45%)
Jul 05, 2013 3.318 3.339 3.317 3.339 56,813 +0.04(+1.19%)
Jul 03, 2013 3.287 3.307 3.269 3.300 66,863 +0.01(+0.28%)
Jul 02, 2013 3.297 3.327 3.291 3.291 108,788 -0.01(-0.18%)
Jul 01, 2013 3.287 3.324 3.287 3.297 127,716 +0.02(+0.65%)
Jun 28, 2013 3.272 3.293 3.248 3.275 124,003 +0.01(+0.37%)
Jun 27, 2013 3.263 3.312 3.250 3.263 292,449 +0.02(+0.65%)
Jun 26, 2013 3.230 3.248 3.200 3.242 138,432 +0.04(+1.13%)
Jun 25, 2013 3.184 3.206 3.178 3.206 54,133 +0.04(+1.22%)
Jun 24, 2013 3.203 3.221 3.145 3.167 271,082 -0.07(-2.13%)
Jun 21, 2013 3.248 3.248 3.187 3.236 235,850 +0.02(+0.47%)
Jun 20, 2013 3.233 3.248 3.188 3.221 220,051 -0.06(-1.76%)
Jun 19, 2013 3.321 3.321 3.275 3.278 156,664 -0.03(-1.01%)
Jun 18, 2013 3.266 3.312 3.266 3.312 179,189 +0.03(+1.02%)
Jun 17, 2013 3.318 3.327 3.263 3.278 260,382 -0.02(-0.74%)
Jun 14, 2013 3.336 3.336 3.294 3.303 94,748 -0.03(-0.99%)
Jun 13, 2013 3.287 3.336 3.287 3.336 149,432 +0.05(+1.47%)
Jun 12, 2013 3.378 3.378 3.275 3.287 259,706 -0.08(-2.25%)
Jun 11, 2013 3.336 3.363 3.318 3.363 229,481 -0.01(-0.27%)
Jun 10, 2013 3.360 3.378 3.324 3.372 142,484 +0.01(+0.45%)
Jun 07, 2013 3.294 3.357 3.291 3.357 269,488 +0.07(+2.19%)
Jun 06, 2013 3.276 3.294 3.267 3.285 145,007 -0.01(-0.18%)
Jun 05, 2013 3.327 3.339 3.276 3.291 158,372 -0.02(-0.72%)
Jun 04, 2013 3.327 3.348 3.306 3.315 139,192 +0.00(+0.09%)
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.