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

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

9.570 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 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 (%)
May 24, 2011 2.653 2.669 2.634 2.647 110,522 +0.00(+0.10%)
May 23, 2011 2.658 2.658 2.639 2.645 182,925 -0.04(-1.32%)
May 20, 2011 2.699 2.699 2.672 2.680 106,215 -0.01(-0.50%)
May 19, 2011 2.699 2.707 2.669 2.694 202,117 -0.00(-0.10%)
May 18, 2011 2.691 2.702 2.666 2.696 404,694 +0.01(+0.41%)
May 17, 2011 2.683 2.694 2.669 2.686 203,506 -0.01(-0.50%)
May 16, 2011 2.707 2.740 2.696 2.699 143,868 -0.02(-0.90%)
May 13, 2011 2.762 2.770 2.721 2.724 211,963 -0.04(-1.28%)
May 12, 2011 2.732 2.760 2.707 2.759 172,193 +0.02(+0.70%)
May 11, 2011 2.754 2.754 2.721 2.740 246,621 -0.02(-0.69%)
May 10, 2011 2.729 2.759 2.729 2.759 206,009 +0.04(+1.50%)
May 09, 2011 2.705 2.721 2.696 2.718 174,957 +0.02(+0.71%)
May 06, 2011 2.718 2.729 2.689 2.699 187,298 +0.00(+0.00%)
May 05, 2011 2.713 2.729 2.683 2.699 202,466 -0.03(-1.00%)
May 04, 2011 2.743 2.751 2.707 2.726 146,007 -0.02(-0.89%)
May 03, 2011 2.786 2.786 2.735 2.751 168,635 -0.04(-1.46%)
May 02, 2011 2.786 2.792 2.786 2.792 359,157 -0.01(-0.39%)
Apr 29, 2011 2.808 2.813 2.800 2.803 191,852 +0.01(+0.22%)
Apr 28, 2011 2.789 2.803 2.783 2.796 208,144 -0.00(-0.12%)
Apr 27, 2011 2.800 2.803 2.775 2.800 199,158 +0.01(+0.19%)
Apr 26, 2011 2.762 2.797 2.762 2.794 266,923 +0.03(+1.18%)
Apr 25, 2011 2.764 2.764 2.748 2.762 134,257 -0.01(-0.49%)
Apr 21, 2011 2.767 2.775 2.754 2.775 205,528 +0.02(+0.59%)
Apr 20, 2011 2.740 2.759 2.737 2.759 200,323 +0.05(+1.91%)
Apr 19, 2011 2.721 2.732 2.691 2.707 229,931 +0.00(+0.10%)
Apr 18, 2011 2.707 2.708 2.683 2.705 236,330 -0.04(-1.49%)
Apr 15, 2011 2.735 2.754 2.726 2.745 186,909 +0.01(+0.40%)
Apr 14, 2011 2.710 2.743 2.696 2.735 225,139 +0.00(+0.00%)
Apr 13, 2011 2.740 2.743 2.713 2.735 221,287 +0.00(+0.00%)
Apr 12, 2011 2.737 2.759 2.725 2.735 207,211 -0.03(-1.18%)
Apr 11, 2011 2.805 2.805 2.762 2.767 169,679 -0.03(-1.07%)
Apr 08, 2011 2.835 2.837 2.781 2.797 289,956 -0.02(-0.87%)
Apr 07, 2011 2.835 2.849 2.811 2.822 306,050 -0.01(-0.19%)
Apr 06, 2011 2.832 2.843 2.819 2.827 515,018 +0.00(+0.10%)
Apr 05, 2011 2.827 2.830 2.783 2.824 805,952 +0.01(+0.19%)
Apr 04, 2011 2.803 2.819 2.803 2.819 220,762 +0.02(+0.88%)
Apr 01, 2011 2.800 2.821 2.792 2.794 189,750 +0.01(+0.29%)
Mar 31, 2011 2.775 2.794 2.762 2.786 246,319 +0.01(+0.39%)
Mar 30, 2011 2.770 2.781 2.764 2.775 141,942 +0.02(+0.69%)
Mar 29, 2011 2.740 2.759 2.729 2.756 225,734 +0.01(+0.50%)
Mar 28, 2011 2.745 2.760 2.729 2.743 844,075 +0.00(+0.10%)
Mar 25, 2011 2.735 2.759 2.719 2.740 293,469 +0.02(+0.70%)
Mar 24, 2011 2.707 2.729 2.699 2.721 951,955 +0.02(+0.91%)
Mar 23, 2011 2.675 2.699 2.658 2.696 207,170 +0.02(+0.61%)
Mar 22, 2011 2.680 2.683 2.666 2.680 144,320 +0.01(+0.20%)
Mar 21, 2011 2.669 2.675 2.662 2.675 199,375 +0.06(+2.29%)
Mar 18, 2011 2.628 2.628 2.604 2.615 208,810 +0.02(+0.95%)
Mar 17, 2011 2.609 2.620 2.585 2.590 215,326 +0.01(+0.42%)
Mar 16, 2011 2.604 2.613 2.544 2.579 166,540 -0.03(-0.99%)
Mar 15, 2011 2.585 2.617 2.585 2.605 449,973 -0.03(-0.97%)
Mar 14, 2011 2.618 2.642 2.601 2.631 352,560 -0.02(-0.83%)
Mar 11, 2011 2.628 2.664 2.623 2.653 197,041 +0.01(+0.52%)
Mar 10, 2011 2.666 2.666 2.634 2.639 313,878 -0.06(-2.32%)
Mar 09, 2011 2.696 2.713 2.688 2.702 254,052 +0.00(+0.00%)
Mar 08, 2011 2.683 2.713 2.653 2.702 214,918 +0.02(+0.91%)
Mar 07, 2011 2.710 2.732 2.656 2.677 383,271 -0.04(-1.40%)
Mar 04, 2011 2.718 2.721 2.702 2.715 174,549 -0.02(-0.60%)
Mar 03, 2011 2.721 2.740 2.715 2.732 114,587 +0.05(+1.72%)
Mar 02, 2011 2.680 2.696 2.672 2.686 248,860 +0.02(+0.71%)
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.