Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Micro-Cap Trust, Inc. (NY: RMT )

9.690 +0.020 (+0.21%)
Official Closing 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, 2011 2.472 2.486 2.435 2.456 625,854 -0.00(-0.11%)
Aug 30, 2011 2.431 2.470 2.412 2.459 319,162 +0.02(+0.79%)
Aug 29, 2011 2.368 2.446 2.357 2.439 355,323 +0.10(+4.11%)
Aug 26, 2011 2.280 2.343 2.244 2.343 233,853 +0.04(+1.79%)
Aug 25, 2011 2.373 2.373 2.288 2.302 394,293 -0.05(-2.11%)
Aug 24, 2011 2.315 2.351 2.306 2.351 133,246 +0.04(+1.55%)
Aug 23, 2011 2.230 2.315 2.227 2.315 223,868 +0.09(+4.21%)
Aug 22, 2011 2.271 2.272 2.208 2.222 494,791 +0.02(+0.69%)
Aug 19, 2011 2.205 2.273 2.205 2.207 319,409 -0.04(-1.78%)
Aug 18, 2011 2.310 2.310 2.230 2.247 322,387 -0.12(-4.90%)
Aug 17, 2011 2.393 2.401 2.335 2.362 199,445 -0.01(-0.35%)
Aug 16, 2011 2.404 2.404 2.362 2.370 102,111 -0.05(-2.16%)
Aug 15, 2011 2.393 2.423 2.381 2.423 414,826 +0.07(+2.80%)
Aug 12, 2011 2.384 2.395 2.329 2.357 279,654 -0.02(-0.70%)
Aug 11, 2011 2.285 2.395 2.270 2.373 320,251 +0.11(+4.87%)
Aug 10, 2011 2.310 2.343 2.255 2.263 422,689 -0.09(-3.97%)
Aug 09, 2011 2.335 2.359 2.175 2.357 582,130 +0.16(+7.27%)
Aug 08, 2011 2.335 2.358 2.192 2.197 659,361 -0.23(-9.52%)
Aug 05, 2011 2.503 2.508 2.390 2.428 884,268 -0.04(-1.78%)
Aug 04, 2011 2.555 2.564 2.456 2.472 729,796 -0.13(-4.87%)
Aug 03, 2011 2.580 2.599 2.511 2.599 724,054 +0.02(+0.85%)
Aug 02, 2011 2.638 2.660 2.577 2.577 533,855 -0.06(-2.30%)
Aug 01, 2011 2.665 2.665 2.596 2.638 438,827 +0.01(+0.52%)
Jul 29, 2011 2.632 2.671 2.577 2.624 996,037 -0.04(-1.35%)
Jul 28, 2011 2.684 2.693 2.660 2.660 251,625 -0.01(-0.41%)
Jul 27, 2011 2.734 2.734 2.671 2.671 311,040 -0.07(-2.61%)
Jul 26, 2011 2.764 2.764 2.742 2.742 245,904 -0.02(-0.76%)
Jul 25, 2011 2.764 2.783 2.753 2.763 326,124 -0.04(-1.51%)
Jul 22, 2011 2.800 2.805 2.797 2.805 154,058 +0.01(+0.20%)
Jul 21, 2011 2.783 2.801 2.770 2.800 226,265 +0.04(+1.29%)
Jul 20, 2011 2.767 2.781 2.750 2.764 128,259 +0.01(+0.30%)
Jul 19, 2011 2.739 2.761 2.739 2.756 205,144 +0.04(+1.52%)
Jul 18, 2011 2.748 2.748 2.687 2.715 188,102 -0.03(-1.20%)
Jul 15, 2011 2.739 2.748 2.726 2.748 42,198 +0.01(+0.50%)
Jul 14, 2011 2.764 2.781 2.721 2.734 140,205 -0.01(-0.50%)
Jul 13, 2011 2.745 2.781 2.742 2.748 205,903 +0.01(+0.50%)
Jul 12, 2011 2.731 2.761 2.731 2.734 153,168 -0.00(-0.10%)
Jul 11, 2011 2.770 2.770 2.728 2.737 227,406 -0.04(-1.58%)
Jul 08, 2011 2.781 2.792 2.759 2.781 252,253 -0.02(-0.69%)
Jul 07, 2011 2.759 2.808 2.759 2.800 225,132 +0.04(+1.50%)
Jul 06, 2011 2.739 2.759 2.726 2.759 203,557 +0.02(+0.87%)
Jul 05, 2011 2.734 2.748 2.723 2.735 90,371 +0.00(+0.14%)
Jul 01, 2011 2.709 2.748 2.709 2.731 159,492 +0.02(+0.61%)
Jun 30, 2011 2.701 2.720 2.690 2.715 150,818 +0.01(+0.51%)
Jun 29, 2011 2.684 2.701 2.671 2.701 136,747 +0.03(+1.03%)
Jun 28, 2011 2.646 2.676 2.646 2.673 83,438 +0.04(+1.68%)
Jun 27, 2011 2.599 2.635 2.599 2.629 187,830 +0.04(+1.38%)
Jun 24, 2011 2.616 2.616 2.574 2.593 141,120 -0.03(-1.05%)
Jun 23, 2011 2.596 2.621 2.555 2.621 175,894 +0.01(+0.32%)
Jun 22, 2011 2.616 2.649 2.605 2.613 241,793 -0.01(-0.52%)
Jun 21, 2011 2.588 2.629 2.588 2.627 155,819 +0.04(+1.70%)
Jun 20, 2011 2.585 2.588 2.571 2.582 183,173 +0.01(+0.32%)
Jun 17, 2011 2.580 2.596 2.555 2.574 141,999 +0.02(+0.97%)
Jun 16, 2011 2.544 2.632 2.516 2.549 506,872 +0.00(+0.11%)
Jun 15, 2011 2.566 2.580 2.540 2.547 178,815 -0.03(-1.28%)
Jun 14, 2011 2.574 2.588 2.549 2.580 248,334 +0.04(+1.41%)
Jun 13, 2011 2.569 2.573 2.533 2.544 188,752 -0.02(-0.86%)
Jun 10, 2011 2.591 2.591 2.552 2.566 244,920 -0.02(-0.96%)
Jun 09, 2011 2.591 2.618 2.588 2.591 175,113 +0.01(+0.32%)
Jun 08, 2011 2.607 2.613 2.580 2.582 165,532 -0.04(-1.37%)
Jun 07, 2011 2.629 2.632 2.610 2.618 213,731 -0.01(-0.31%)
Jun 06, 2011 2.660 2.660 2.616 2.627 285,277 -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.