Royce Micro-Cap Trust, Inc. Historical Stock Prices

RMT 
$8.23
*  
0.05
0.61%
Get RMT Alerts
*Delayed - data as of Aug. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.16  8.27  8.15  8.23 39,403
08/31/2015 8.15 8.27 8.15 8.23 39,403
08/28/2015 8.05 8.18 8.05 8.18 37,682
08/27/2015 8.11 8.15 8.01 8.07 143,125
08/26/2015 8.13 8.14 7.98 8.06 210,657
08/25/2015 8.07 8.2 7.92 8.08 117,717
08/24/2015 7.9 8.12 7.5 7.89 211,720
08/21/2015 8.31 8.34 8.25 8.2701 285,624
08/20/2015 8.43 8.43 8.35 8.37 182,198
08/19/2015 8.5 8.54 8.44 8.49 86,936
08/18/2015 8.57 8.62 8.5 8.53 103,482
08/17/2015 8.58 8.64 8.554 8.61 44,591
08/14/2015 8.56 8.636 8.55 8.6 41,755
08/13/2015 8.56 8.6 8.5201 8.59 55,669
08/12/2015 8.52 8.6 8.48 8.58 40,338
08/11/2015 8.53 8.63 8.53 8.57 136,934
08/10/2015 8.54 8.64 8.53 8.58 70,771
08/07/2015 8.59 8.59 8.46 8.49 73,054
08/06/2015 8.69 8.69 8.5 8.58 121,113
08/05/2015 8.7 8.74 8.66 8.7 57,927
08/04/2015 8.7 8.72 8.63 8.66 80,496
08/03/2015 8.72 8.74 8.65 8.74 87,227
07/31/2015 8.7 8.75 8.64 8.75 100,857
07/30/2015 8.65 8.69 8.63 8.69 66,561
07/29/2015 8.69 8.7 8.65 8.7 183,873
07/28/2015 8.66 8.7 8.63 8.7 104,638
07/27/2015 8.63 8.7 8.51 8.7 106,988
07/24/2015 8.8 8.81 8.653 8.72 114,395
07/23/2015 8.85 8.92 8.8 8.81 108,365
07/22/2015 8.85 8.9 8.8183 8.88 102,171
07/21/2015 8.9 8.92 8.8301 8.87 92,197
07/20/2015 9.01 9.03 8.91 8.91 85,115
07/17/2015 9.08 9.1 8.97 9 161,497
07/16/2015 9.12 9.14 9.06 9.08 97,845
07/15/2015 9.18 9.2 9.07 9.09 68,749
07/14/2015 9.11 9.22 9.1 9.2 38,627
07/13/2015 9.1 9.178 9.1 9.13 37,821
07/10/2015 9.05 9.1 9.02 9.07 68,286
07/09/2015 9.04 9.08 8.97 8.98 59,198
07/08/2015 9.02 9.06 8.97 8.97 59,769
07/07/2015 9.17 9.17 9 9.13 81,606
07/06/2015 9.08 9.18 9.06 9.17 58,264
07/02/2015 9.27 9.32 9.16 9.18 70,950
07/01/2015 9.28 9.32 9.2201 9.27 157,077
06/30/2015 9.22 9.25 9.18 9.22 85,100
06/29/2015 9.35 9.3899 9.175 9.175 117,599
06/26/2015 9.47 9.4747 9.4 9.4 61,850
06/25/2015 9.46 9.49 9.38 9.43 145,356
06/24/2015 9.46 9.48 9.4 9.4242 157,758
06/23/2015 9.49 9.49 9.43 9.48 120,271
06/22/2015 9.47 9.52 9.4451 9.46 222,319
06/19/2015 9.45 9.49 9.42 9.44 328,255
06/18/2015 9.44 9.5253 9.44 9.48 271,609
06/17/2015 9.49 9.52 9.42 9.44 117,057
06/16/2015 9.43 9.51 9.43 9.49 88,561
06/15/2015 9.45 9.49 9.34 9.46 83,606
06/12/2015 9.48 9.5 9.4 9.46 113,549
06/11/2015 9.56 9.6 9.49 9.5 153,388
06/10/2015 9.64 9.81 9.64 9.74 150,321
06/09/2015 9.61 9.66 9.58 9.6 90,398
06/08/2015 9.68 9.71 9.63 9.66 91,190
06/05/2015 9.59 9.71 9.56 9.69 56,552
06/04/2015 9.67 9.69 9.56 9.6 103,070
06/03/2015 9.6 9.69 9.58 9.66 113,620
06/02/2015 9.51 9.5899 9.49 9.55 73,170
06/01/2015 9.55 9.58 9.47 9.56 76,451
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?