Home > Quotes > RMT > Historical Prices

Royce Micro-Cap Trust, Inc. Historical Stock Prices

RMT 
$10.89
*  
0.01
  negative  
0.09%
Get RMT Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE

Community Rating:
View:    RMT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  10.90  10.955  10.82  10.89 55,448
05/23/2013 10.87 10.99 10.821 10.9 58,256
05/22/2013 11.1 11.21 10.93 11.01 51,233
05/21/2013 11.15 11.18 11.05 11.08 46,113
05/20/2013 11.15 11.15 11.07 11.11 59,106
05/17/2013 11.09 11.15 11.05 11.15 77,935
05/16/2013 10.96 11.03 10.96 11.03 43,487
05/15/2013 10.91 11 10.89 10.96 48,693
05/14/2013 10.84 10.94 10.829 10.91 42,085
05/13/2013 10.75 10.84 10.75 10.8 34,759
05/10/2013 10.66 10.76 10.66 10.72 60,074
05/09/2013 10.7 10.75 10.67 10.67 36,740
05/08/2013 10.61 10.75 10.61 10.75 31,178
05/07/2013 10.7 10.7299 10.6 10.6 47,802
05/06/2013 10.53 10.71 10.53 10.65 82,538
05/03/2013 10.4 10.52 10.4 10.49 74,436
05/02/2013 10.37 10.37 10.24 10.31 120,657
05/01/2013 10.44 10.44 10.3 10.31 85,414
04/30/2013 10.3 10.43 10.3 10.42 58,034
04/29/2013 10.32 10.38 10.28 10.28 67,513
04/26/2013 10.26 10.34 10.24 10.3199 64,560
04/25/2013 10.31 10.36 10.28 10.28 83,277
04/24/2013 10.24 10.34 10.2 10.27 70,721
04/23/2013 10.14 10.22 10.13 10.19 86,577
04/22/2013 10.08 10.11 10 10.1 71,588
04/19/2013 10 10.099 9.99 10.07 60,538
04/18/2013 10.09 10.09 9.96 9.99 37,443
04/17/2013 10.18 10.18 9.94 10.08 112,976
04/16/2013 10.3 10.332 10.1838 10.21 133,363
04/15/2013 10.44 10.44 10.221 10.27 172,150
04/12/2013 10.49 10.53 10.42 10.52 52,397
04/11/2013 10.45 10.569 10.45 10.52 97,454
04/10/2013 10.33 10.52 10.33 10.46 136,477
04/09/2013 10.35 10.42 10.31 10.33 78,683
04/08/2013 10.36 10.36 10.21 10.35 45,995
04/05/2013 10.27 10.34 10.15 10.34 73,786
04/04/2013 10.37 10.37 10.26 10.37 60,876
04/03/2013 10.52 10.56 10.28 10.35 104,340
04/02/2013 10.67 10.67 10.5 10.5 112,691
04/01/2013 10.69 10.71 10.58 10.59 106,651
03/28/2013 10.75 10.75 10.68 10.7 34,650
03/27/2013 10.64 10.74 10.6 10.74 53,378
03/26/2013 10.71 10.76 10.66 10.72 44,145
03/25/2013 10.74 10.7599 10.63 10.65 57,214
03/22/2013 10.74 10.75 10.65 10.67 61,180
03/21/2013 10.61 10.72 10.61 10.692 82,680
03/20/2013 10.59 10.65 10.58 10.64 34,388
03/19/2013 10.66 10.69 10.49 10.55 104,652
03/18/2013 10.58 10.66 10.56 10.65 54,333
03/15/2013 10.6 10.69 10.5803 10.66 67,957
03/14/2013 10.6 10.63 10.48 10.61 37,685
03/13/2013 10.58 10.61 10.55 10.6 51,020
03/12/2013 10.57 10.6 10.5 10.54 43,324
03/11/2013 10.47 10.56 10.47 10.56 56,699
03/08/2013 10.44 10.49 10.381 10.47 66,272
03/07/2013 10.34 10.42 10.34 10.4 52,115
03/06/2013 10.36 10.41 10.35 10.37 86,610
03/05/2013 10.36 10.36 10.2951 10.33 68,732
03/04/2013 10.27 10.31 10.23 10.27 137,583
03/01/2013 10.3 10.41 10.296 10.39 65,346
02/28/2013 10.28 10.44 10.28 10.41 92,136
02/27/2013 10.24 10.344 10.24 10.33 64,851
02/26/2013 10.34 10.34 10.2 10.28 73,201
02/25/2013 10.44 10.48 10.21 10.26 99,839
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.