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 )

9.560 -0.020 (-0.21%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 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 (%)
Apr 30, 2008 2.995 3.030 2.979 2.982 275,828 -0.02(-0.53%)
Apr 29, 2008 3.022 3.022 2.986 2.998 111,793 -0.01(-0.35%)
Apr 28, 2008 2.993 3.017 2.985 3.009 169,015 +0.02(+0.80%)
Apr 25, 2008 2.982 2.993 2.958 2.985 201,866 +0.01(+0.27%)
Apr 24, 2008 2.945 2.993 2.918 2.977 282,737 +0.03(+0.90%)
Apr 23, 2008 2.908 2.961 2.908 2.950 318,340 +0.02(+0.82%)
Apr 22, 2008 2.963 2.963 2.913 2.926 213,610 -0.05(-1.79%)
Apr 21, 2008 2.926 2.979 2.926 2.979 166,842 +0.03(+1.08%)
Apr 18, 2008 2.971 2.974 2.926 2.947 251,652 +0.07(+2.40%)
Apr 17, 2008 2.862 2.894 2.860 2.878 153,016 +0.01(+0.19%)
Apr 16, 2008 2.838 2.873 2.828 2.873 112,680 +0.09(+3.15%)
Apr 15, 2008 2.785 2.796 2.767 2.785 141,351 -0.00(-0.09%)
Apr 14, 2008 2.804 2.809 2.769 2.788 253,149 -0.01(-0.48%)
Apr 11, 2008 2.860 2.860 2.793 2.801 219,910 -0.07(-2.36%)
Apr 10, 2008 2.873 2.889 2.860 2.869 142,847 +0.00(+0.04%)
Apr 09, 2008 2.902 2.916 2.860 2.868 204,122 -0.03(-1.01%)
Apr 08, 2008 2.926 2.926 2.897 2.897 107,511 -0.03(-0.91%)
Apr 07, 2008 2.969 2.977 2.924 2.924 265,772 -0.01(-0.45%)
Apr 04, 2008 2.953 2.958 2.921 2.937 220,286 +0.01(+0.27%)
Apr 03, 2008 2.916 2.945 2.905 2.929 133,450 +0.01(+0.46%)
Apr 02, 2008 2.958 2.963 2.910 2.916 372,156 -0.01(-0.45%)
Apr 01, 2008 2.836 2.937 2.836 2.929 342,835 +0.11(+4.06%)
Mar 31, 2008 2.788 2.817 2.788 2.814 109,617 +0.03(+1.05%)
Mar 28, 2008 2.833 2.833 2.783 2.785 131,946 -0.04(-1.32%)
Mar 27, 2008 2.844 2.868 2.822 2.822 296,973 -0.02(-0.56%)
Mar 26, 2008 2.830 2.844 2.817 2.838 184,198 +0.01(+0.38%)
Mar 25, 2008 2.806 2.836 2.793 2.828 172,921 +0.02(+0.66%)
Mar 24, 2008 2.756 2.820 2.756 2.809 295,093 +0.06(+2.03%)
Mar 21, 2008 2.673 2.775 2.663 2.753 174,800 +0.00(+0.00%)
Mar 20, 2008 2.673 2.775 2.663 2.753 174,800 +0.08(+2.88%)
Mar 19, 2008 2.751 2.785 2.676 2.676 140,968 -0.06(-2.14%)
Mar 18, 2008 2.700 2.791 2.660 2.735 368,397 +0.10(+3.94%)
Mar 17, 2008 2.663 2.673 2.607 2.631 470,270 -0.07(-2.56%)
Mar 14, 2008 2.806 2.806 2.687 2.700 175,176 -0.08(-2.87%)
Mar 13, 2008 2.695 2.804 2.687 2.780 185,702 +0.02(+0.87%)
Mar 12, 2008 2.785 2.830 2.756 2.756 174,800 -0.03(-0.96%)
Mar 11, 2008 2.743 2.838 2.713 2.783 277,049 +0.10(+3.67%)
Mar 10, 2008 2.775 2.780 2.684 2.684 267,651 -0.10(-3.45%)
Mar 07, 2008 2.775 2.812 2.761 2.780 254,494 -0.01(-0.48%)
Mar 06, 2008 2.902 2.902 2.793 2.793 190,213 -0.06(-2.14%)
Mar 05, 2008 2.828 2.903 2.828 2.854 100,880 +0.03(+0.94%)
Mar 04, 2008 2.838 2.881 2.801 2.828 242,465 -0.13(-4.41%)
Mar 03, 2008 3.033 3.033 2.924 2.958 235,323 -0.01(-0.18%)
Feb 29, 2008 3.038 3.038 2.963 2.963 137,859 -0.09(-2.79%)
Feb 28, 2008 3.059 3.072 3.030 3.049 87,449 -0.02(-0.78%)
Feb 27, 2008 3.070 3.107 3.049 3.072 101,873 +0.02(+0.52%)
Feb 26, 2008 3.051 3.104 3.038 3.057 127,059 +0.02(+0.52%)
Feb 25, 2008 3.033 3.057 2.990 3.041 286,071 +0.04(+1.42%)
Feb 22, 2008 3.001 3.006 2.939 2.998 233,443 +0.03(+1.17%)
Feb 21, 2008 3.003 3.059 2.963 2.963 134,953 -0.04(-1.42%)
Feb 20, 2008 2.926 3.006 2.918 3.006 212,768 +0.06(+2.17%)
Feb 19, 2008 2.934 2.987 2.918 2.942 245,236 +0.00(+0.00%)
Feb 18, 2008 2.966 2.974 2.916 2.942 0 +0.00(+0.00%)
Feb 15, 2008 2.966 2.974 2.916 2.942 333,061 -0.04(-1.25%)
Feb 14, 2008 3.123 3.123 2.979 2.979 307,848 -0.11(-3.61%)
Feb 13, 2008 3.075 3.112 3.067 3.091 166,872 +0.03(+1.04%)
Feb 12, 2008 3.043 3.067 3.041 3.059 195,592 +0.03(+1.05%)
Feb 11, 2008 3.022 3.059 3.003 3.027 230,090 -0.01(-0.35%)
Feb 08, 2008 3.046 3.078 2.995 3.038 238,270 -0.02(-0.52%)
Feb 07, 2008 2.993 3.075 2.971 3.054 157,884 +0.05(+1.77%)
Feb 06, 2008 3.017 3.094 3.001 3.001 304,649 -0.03(-1.05%)
Feb 05, 2008 3.033 3.075 3.009 3.033 212,392 -0.07(-2.36%)
Feb 04, 2008 3.115 3.128 3.091 3.106 106,959 -0.03(-0.81%)
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.