Royce Micro-Cap Trust, Inc. Historical Stock Prices

RMT 
$11.81
*  
0.05
0.43%
Get RMT Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading RMT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  11.72  11.8457  11.71  11.81 84,415
10/30/2014 11.74 11.8457 11.71 11.81 84,415
10/29/2014 11.79 11.8429 11.7 11.76 113,128
10/28/2014 11.59 11.8 11.56 11.8 81,847
10/27/2014 11.55 11.57 11.4552 11.55 56,491
10/24/2014 11.52 11.6 11.48 11.59 46,872
10/23/2014 11.51 11.691 11.48 11.492 87,323
10/22/2014 11.42 11.54 11.38 11.45 87,049
10/21/2014 11.33 11.45 11.3 11.43 179,515
10/20/2014 11.21 11.33 11.21 11.27 106,125
10/17/2014 11.26 11.4099 11.2217 11.24 171,524
10/16/2014 10.83 11.2 10.808 11.18 214,271
10/15/2014 10.79 10.956 10.46 10.93 260,570
10/14/2014 10.95 11 10.86 10.9101 243,405
10/13/2014 10.95 11.052 10.822 10.85 119,606
10/10/2014 11.24 11.28 10.92 10.96 177,823
10/09/2014 11.4 11.44 11.25 11.26 100,266
10/08/2014 11.37 11.45 11.22 11.42 161,336
10/07/2014 11.48 11.6 11.32 11.4 190,773
10/06/2014 11.67 11.68 11.5 11.5 75,584
10/03/2014 11.52 11.74 11.52 11.69 72,452
10/02/2014 11.66 11.66 11.31 11.45 276,718
10/01/2014 11.77 11.7799 11.61 11.637 57,488
09/30/2014 11.76 11.82 11.71 11.77 79,204
09/29/2014 11.67 11.81 11.61 11.77 98,365
09/26/2014 11.69 11.8 11.662 11.8 45,325
09/25/2014 11.78 11.84 11.65 11.67 46,779
09/24/2014 11.75 11.89 11.75 11.8 74,251
09/23/2014 11.77 11.91 11.7101 11.75 81,017
09/22/2014 12.06 12.064 11.76 11.81 88,868
09/19/2014 12.24 12.24 12.06 12.09 71,788
09/18/2014 12.17 12.2 12.17 12.2 64,145
09/17/2014 12.23 12.28 12.15 12.18 89,092
09/16/2014 12.21 12.29 12.19 12.23 49,818
09/15/2014 12.32 12.32 12.19 12.24 66,696
09/12/2014 12.36 12.392 12.2792 12.34 50,860
09/11/2014 12.28 12.37 12.26 12.37 73,512
09/10/2014 12.54 12.59 12.53 12.55 56,015
09/09/2014 12.64 12.64 12.513 12.54 87,822
09/08/2014 12.56 12.64 12.56 12.63 65,331
09/05/2014 12.58 12.6 12.53 12.599 66,074
09/04/2014 12.6 12.6719 12.54 12.56 64,304
09/03/2014 12.63 12.65 12.52 12.57 55,087
09/02/2014 12.54 12.6 12.51 12.6 56,394
08/29/2014 12.48 12.55 12.4701 12.52 34,357
08/28/2014 12.49 12.53 12.4501 12.51 53,286
08/27/2014 12.46 12.53 12.43 12.53 108,596
08/26/2014 12.42 12.47 12.37 12.46 99,139
08/25/2014 12.42 12.45 12.36 12.37 68,678
08/22/2014 12.37 12.4 12.36 12.3708 52,705
08/21/2014 12.38 12.41 12.37 12.3999 52,952
08/20/2014 12.38 12.41 12.3565 12.4 50,557
08/19/2014 12.33 12.44 12.311 12.4 38,814
08/18/2014 12.23 12.3 12.23 12.28 63,548
08/15/2014 12.27 12.28 12.16 12.18 73,604
08/14/2014 12.09 12.24 12.09 12.24 55,326
08/13/2014 12.26 12.27 12.09 12.1 120,820
08/12/2014 12.1 12.23 12.1 12.21 72,576
08/11/2014 11.94 12.14 11.9 12.13 63,656
08/08/2014 11.85 11.94 11.85 11.91 64,784
08/07/2014 11.95 11.9899 11.83 11.85 68,623
08/06/2014 11.85 11.96 11.85 11.92 46,006
08/05/2014 12.01 12.07 11.82 11.89 65,655
08/04/2014 12.11 12.11 12.01 12.04 35,881
08/01/2014 12.15 12.16 12.04 12.04 51,366
07/31/2014 12.18 12.25 12.06 12.12 72,846
07/30/2014 12.29 12.31 12.208 12.27 56,612
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?