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

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

9.740 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 31, 2012 2.520 2.523 2.483 2.506 160,635 -0.01(-0.34%)
May 30, 2012 2.540 2.540 2.509 2.514 172,866 -0.04(-1.47%)
May 29, 2012 2.535 2.561 2.535 2.552 202,157 +0.02(+0.80%)
May 25, 2012 2.520 2.532 2.500 2.532 135,385 +0.02(+0.92%)
May 24, 2012 2.512 2.520 2.486 2.509 134,802 +0.01(+0.35%)
May 23, 2012 2.468 2.506 2.440 2.500 113,675 +0.02(+0.81%)
May 22, 2012 2.491 2.514 2.471 2.480 313,429 -0.01(-0.35%)
May 21, 2012 2.465 2.490 2.448 2.489 99,290 +0.04(+1.65%)
May 18, 2012 2.474 2.477 2.447 2.448 142,019 -0.02(-0.82%)
May 17, 2012 2.529 2.529 2.468 2.468 247,081 -0.06(-2.39%)
May 16, 2012 2.569 2.581 2.517 2.529 295,469 -0.03(-1.13%)
May 15, 2012 2.578 2.592 2.558 2.558 196,237 -0.01(-0.56%)
May 14, 2012 2.589 2.592 2.566 2.572 129,292 -0.03(-1.11%)
May 11, 2012 2.601 2.615 2.598 2.601 61,570 -0.01(-0.22%)
May 10, 2012 2.627 2.641 2.601 2.607 254,297 +0.00(+0.00%)
May 09, 2012 2.601 2.627 2.598 2.607 128,161 -0.02(-0.77%)
May 08, 2012 2.612 2.629 2.581 2.627 187,640 +0.00(+0.11%)
May 07, 2012 2.604 2.630 2.604 2.624 165,501 +0.00(+0.00%)
May 04, 2012 2.685 2.685 2.621 2.624 113,696 -0.06(-2.36%)
May 03, 2012 2.716 2.719 2.687 2.687 90,624 -0.03(-0.96%)
May 02, 2012 2.693 2.722 2.693 2.713 146,933 +0.00(+0.11%)
May 01, 2012 2.716 2.749 2.702 2.711 312,552 -0.01(-0.21%)
Apr 30, 2012 2.713 2.722 2.708 2.716 139,078 +0.01(+0.43%)
Apr 27, 2012 2.696 2.722 2.679 2.705 128,432 +0.01(+0.32%)
Apr 26, 2012 2.659 2.696 2.659 2.696 169,270 +0.02(+0.65%)
Apr 25, 2012 2.702 2.708 2.664 2.679 307,371 +0.02(+0.87%)
Apr 24, 2012 2.638 2.662 2.624 2.656 112,299 +0.01(+0.33%)
Apr 23, 2012 2.638 2.650 2.627 2.647 162,178 -0.04(-1.40%)
Apr 20, 2012 2.676 2.699 2.662 2.685 93,221 +0.01(+0.54%)
Apr 19, 2012 2.687 2.699 2.664 2.670 128,518 -0.02(-0.64%)
Apr 18, 2012 2.682 2.693 2.670 2.687 236,597 -0.02(-0.75%)
Apr 17, 2012 2.673 2.725 2.673 2.708 218,987 +0.05(+1.94%)
Apr 16, 2012 2.667 2.670 2.644 2.656 103,053 +0.01(+0.23%)
Apr 13, 2012 2.676 2.676 2.630 2.650 105,127 -0.02(-0.86%)
Apr 12, 2012 2.650 2.693 2.650 2.673 118,877 +0.02(+0.87%)
Apr 11, 2012 2.638 2.664 2.638 2.650 188,958 +0.03(+1.21%)
Apr 10, 2012 2.659 2.662 2.598 2.618 95,587 -0.04(-1.52%)
Apr 09, 2012 2.667 2.670 2.636 2.659 166,021 -0.05(-1.71%)
Apr 05, 2012 2.713 2.725 2.687 2.705 255,653 -0.01(-0.32%)
Apr 04, 2012 2.748 2.748 2.702 2.713 111,238 -0.05(-1.98%)
Apr 03, 2012 2.771 2.791 2.760 2.768 272,900 +0.01(+0.21%)
Apr 02, 2012 2.716 2.771 2.711 2.762 170,366 +0.05(+1.81%)
Mar 30, 2012 2.757 2.765 2.713 2.713 292,670 -0.03(-1.16%)
Mar 29, 2012 2.751 2.754 2.725 2.745 92,462 -0.02(-0.63%)
Mar 28, 2012 2.760 2.780 2.745 2.762 247,268 -0.01(-0.42%)
Mar 27, 2012 2.780 2.786 2.765 2.774 193,046 -0.01(-0.31%)
Mar 26, 2012 2.728 2.786 2.728 2.783 328,026 +0.06(+2.22%)
Mar 23, 2012 2.690 2.725 2.679 2.722 217,447 +0.04(+1.51%)
Mar 22, 2012 2.699 2.699 2.673 2.682 308,956 -0.03(-1.17%)
Mar 21, 2012 2.719 2.722 2.699 2.713 373,283 +0.00(+0.11%)
Mar 20, 2012 2.693 2.719 2.670 2.711 659,871 +0.00(+0.11%)
Mar 19, 2012 2.682 2.719 2.670 2.708 339,148 +0.01(+0.32%)
Mar 16, 2012 2.687 2.712 2.673 2.699 233,628 +0.01(+0.21%)
Mar 15, 2012 2.667 2.702 2.662 2.693 215,952 +0.02(+0.75%)
Mar 14, 2012 2.676 2.690 2.670 2.673 318,739 -0.01(-0.43%)
Mar 13, 2012 2.670 2.693 2.662 2.685 535,250 +0.03(+1.31%)
Mar 12, 2012 2.664 2.676 2.647 2.650 161,006 -0.01(-0.22%)
Mar 09, 2012 2.638 2.687 2.638 2.656 222,455 +0.01(+0.55%)
Mar 08, 2012 2.630 2.650 2.624 2.641 109,760 +0.02(+0.88%)
Mar 07, 2012 2.601 2.619 2.592 2.618 114,463 +0.03(+1.34%)
Mar 06, 2012 2.621 2.621 2.578 2.584 337,664 -0.06(-2.29%)
Mar 05, 2012 2.656 2.656 2.627 2.644 177,337 -0.03(-0.97%)
Mar 02, 2012 2.705 2.705 2.662 2.670 314,078 -0.03(-1.17%)
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.