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 )

9.210 -0.120 (-1.29%)
Streaming Delayed Price Updated: 12:01 PM 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 (%)
Sep 28, 2012 2.772 2.774 2.746 2.757 251,873 -0.03(-1.05%)
Sep 27, 2012 2.760 2.786 2.740 2.786 539,674 +0.04(+1.60%)
Sep 26, 2012 2.734 2.760 2.713 2.742 545,467 +0.01(+0.32%)
Sep 25, 2012 2.751 2.772 2.725 2.734 351,013 -0.02(-0.64%)
Sep 24, 2012 2.734 2.754 2.728 2.751 335,732 +0.01(+0.43%)
Sep 21, 2012 2.742 2.748 2.725 2.740 298,365 +0.02(+0.75%)
Sep 20, 2012 2.722 2.725 2.702 2.719 229,261 -0.01(-0.43%)
Sep 19, 2012 2.740 2.740 2.731 2.731 64,473 -0.01(-0.21%)
Sep 18, 2012 2.731 2.737 2.713 2.737 135,897 +0.00(+0.11%)
Sep 17, 2012 2.719 2.734 2.716 2.734 214,313 +0.01(+0.32%)
Sep 14, 2012 2.716 2.737 2.716 2.725 394,475 +0.03(+0.96%)
Sep 13, 2012 2.675 2.719 2.672 2.699 283,153 +0.02(+0.88%)
Sep 12, 2012 2.675 2.681 2.667 2.675 269,957 +0.02(+0.66%)
Sep 11, 2012 2.640 2.661 2.632 2.658 188,418 +0.02(+0.66%)
Sep 10, 2012 2.649 2.655 2.640 2.640 168,716 -0.01(-0.44%)
Sep 07, 2012 2.632 2.655 2.626 2.652 203,438 +0.02(+0.80%)
Sep 06, 2012 2.594 2.637 2.594 2.631 188,750 +0.05(+1.89%)
Sep 05, 2012 2.588 2.597 2.582 2.582 179,732 -0.01(-0.33%)
Sep 04, 2012 2.585 2.626 2.559 2.591 296,360 +0.01(+0.34%)
Aug 31, 2012 2.591 2.591 2.556 2.582 139,720 +0.01(+0.22%)
Aug 30, 2012 2.579 2.579 2.568 2.576 125,747 -0.01(-0.33%)
Aug 29, 2012 2.565 2.588 2.565 2.585 112,323 +0.02(+0.79%)
Aug 27, 2012 2.565 2.570 2.553 2.565 226,123 -0.00(-0.11%)
Aug 24, 2012 2.556 2.573 2.547 2.568 183,729 +0.01(+0.45%)
Aug 23, 2012 2.576 2.579 2.553 2.556 196,218 -0.02(-0.89%)
Aug 22, 2012 2.576 2.585 2.572 2.579 99,646 -0.01(-0.22%)
Aug 21, 2012 2.594 2.605 2.579 2.585 250,001 -0.01(-0.22%)
Aug 20, 2012 2.565 2.591 2.565 2.591 274,038 +0.02(+0.73%)
Aug 17, 2012 2.570 2.573 2.562 2.572 269,893 +0.01(+0.39%)
Aug 16, 2012 2.545 2.568 2.542 2.562 342,581 +0.02(+0.91%)
Aug 15, 2012 2.539 2.539 2.533 2.539 84,815 -0.00(-0.11%)
Aug 14, 2012 2.556 2.559 2.533 2.542 103,155 +0.00(+0.00%)
Aug 13, 2012 2.559 2.559 2.519 2.542 128,561 -0.02(-0.79%)
Aug 10, 2012 2.542 2.562 2.504 2.562 115,547 +0.01(+0.35%)
Aug 09, 2012 2.530 2.553 2.530 2.553 88,383 +0.01(+0.21%)
Aug 08, 2012 2.547 2.559 2.542 2.547 100,695 -0.00(-0.11%)
Aug 07, 2012 2.553 2.562 2.547 2.550 148,054 +0.01(+0.45%)
Aug 06, 2012 2.522 2.553 2.522 2.539 146,890 +0.03(+1.15%)
Aug 03, 2012 2.490 2.522 2.484 2.510 156,795 +0.06(+2.35%)
Aug 02, 2012 2.464 2.473 2.444 2.452 213,453 -0.04(-1.50%)
Aug 01, 2012 2.530 2.533 2.484 2.490 114,283 -0.02(-0.92%)
Jul 31, 2012 2.519 2.530 2.501 2.513 156,392 -0.02(-0.68%)
Jul 30, 2012 2.550 2.553 2.519 2.530 183,688 -0.02(-0.79%)
Jul 27, 2012 2.510 2.553 2.504 2.550 168,061 +0.03(+1.26%)
Jul 26, 2012 2.516 2.522 2.490 2.519 180,002 +0.05(+1.86%)
Jul 25, 2012 2.484 2.501 2.461 2.473 198,133 +0.00(+0.00%)
Jul 24, 2012 2.510 2.513 2.470 2.473 166,863 -0.04(-1.60%)
Jul 23, 2012 2.527 2.527 2.507 2.513 133,220 -0.06(-2.35%)
Jul 20, 2012 2.608 2.608 2.573 2.573 92,608 -0.05(-1.87%)
Jul 19, 2012 2.614 2.625 2.608 2.622 32,322 +0.01(+0.55%)
Jul 18, 2012 2.614 2.642 2.608 2.608 115,624 -0.01(-0.33%)
Jul 17, 2012 2.622 2.622 2.591 2.617 115,540 -0.00(-0.11%)
Jul 16, 2012 2.619 2.637 2.608 2.619 148,519 -0.01(-0.22%)
Jul 13, 2012 2.611 2.628 2.611 2.625 187,738 +0.01(+0.44%)
Jul 12, 2012 2.573 2.622 2.573 2.614 192,161 +0.01(+0.33%)
Jul 11, 2012 2.631 2.642 2.596 2.605 125,837 -0.01(-0.55%)
Jul 10, 2012 2.648 2.657 2.611 2.619 118,809 -0.03(-1.09%)
Jul 09, 2012 2.631 2.651 2.631 2.648 167,960 +0.01(+0.33%)
Jul 06, 2012 2.617 2.645 2.617 2.640 95,262 -0.01(-0.33%)
Jul 05, 2012 2.642 2.655 2.634 2.648 151,111 +0.00(+0.11%)
Jul 03, 2012 2.602 2.648 2.599 2.645 157,472 +0.04(+1.66%)
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.