Royce Micro-Cap Trust, Inc. Historical Stock Prices

RMT 
$11.637
*  
0.133
1.13%
Get RMT Alerts
*Delayed - data as of Oct. 1, 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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.71  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
07/29/2014 12.32 12.34 12.21 12.23 50,844
07/28/2014 12.44 12.44 12.28 12.32 45,731
07/25/2014 12.43 12.45 12.4 12.42 63,744
07/24/2014 12.44 12.5 12.41 12.48 120,345
07/23/2014 12.41 12.44 12.38 12.43 67,245
07/22/2014 12.33 12.39 12.2744 12.375 140,413
07/21/2014 12.29 12.32 12.27 12.29 68,120
07/18/2014 12.28 12.34 12.27 12.29 59,324
07/17/2014 12.32 12.4 12.25 12.29 62,918
07/16/2014 12.49 12.51 12.33 12.33 69,890
07/15/2014 12.58 12.6 12.36 12.41 95,921
07/14/2014 12.5 12.57 12.5 12.56 64,209
07/11/2014 12.5 12.5 12.35 12.45 89,463
07/10/2014 12.55 12.57 12.46 12.51 79,074
07/09/2014 12.7 12.73 12.63 12.68 57,613
07/08/2014 12.76 12.79 12.62 12.64 52,774
07/07/2014 12.83 12.9 12.75 12.8 117,496
07/03/2014 12.77 12.92 12.76 12.92 68,269
07/02/2014 12.76 12.82 12.66 12.66 65,645
07/01/2014 12.66 12.75 12.6505 12.75 50,687
06/30/2014 12.55 12.62 12.54 12.619 54,281
06/27/2014 12.5 12.54 12.5 12.54 39,818
06/26/2014 12.47 12.536 12.45 12.5 54,179
06/25/2014 12.4 12.46 12.37 12.45 42,551
06/24/2014 12.45 12.5 12.4 12.45 78,294
06/23/2014 12.47 12.5099 12.42 12.45 39,287
06/20/2014 12.41 12.46 12.39 12.445 43,212
06/19/2014 12.42 12.44 12.38 12.43 38,829
06/18/2014 12.23 12.417 12.23 12.41 71,845
06/17/2014 12.23 12.27 12.17 12.27 95,566
06/16/2014 12.14 12.16 12.13 12.13 47,068
06/13/2014 12.22 12.25 12.14 12.14 64,981
06/12/2014 12.33 12.3388 12.21 12.2525 86,371
06/11/2014 12.52 12.64 12.52 12.61 98,172
06/10/2014 12.47 12.57 12.4625 12.56 71,906
06/09/2014 12.4 12.52 12.38 12.45 87,352
06/06/2014 12.29 12.4 12.284 12.38 32,568
06/05/2014 12.21 12.28 12.186 12.23 93,530
06/04/2014 12.18 12.18 12.15 12.16 73,497
06/03/2014 12.19 12.22 12.15 12.19 51,891
06/02/2014 12.29 12.29 12.19 12.23 68,671
05/30/2014 12.27 12.3 12.2199 12.27 61,808
05/29/2014 12.21 12.29 12.18 12.26 65,362
05/28/2014 12.17 12.22 12.1301 12.21 59,296
05/27/2014 12.03 12.23 12.03 12.18 90,838
05/23/2014 11.9 11.99 11.887 11.99 96,000
05/22/2014 11.86 11.89 11.83 11.89 93,159
05/21/2014 11.85 11.88 11.75 11.843 93,822
05/20/2014 11.75 11.83 11.71 11.83 121,424
05/19/2014 11.81 11.87 11.731 11.75 113,502
05/16/2014 11.67 11.79 11.63 11.7601 108,036
05/15/2014 11.72 11.77 11.5444 11.68 220,456
05/14/2014 11.86 11.865 11.77 11.77 120,497
05/13/2014 11.88 11.9 11.87 11.8847 47,545
05/12/2014 11.77 11.8802 11.77 11.86 95,307
05/09/2014 11.65 11.709 11.62 11.7 70,790
05/08/2014 11.82 11.87 11.68 11.69 47,102
05/07/2014 11.89 11.92 11.82 11.82 49,393
05/06/2014 11.95 11.95 11.83 11.91 46,069
05/05/2014 11.9 11.98 11.87 11.96 31,074
05/02/2014 11.95 11.97 11.92 11.939 41,686
05/01/2014 12 12.01 11.9 11.92 56,333
04/30/2014 11.9 11.99 11.8601 11.97 49,292
04/29/2014 11.96 12.019 11.9 11.94 65,330
04/28/2014 11.99 12 11.82 11.8614 80,769
04/25/2014 12.13 12.13 11.93 11.97 60,944
04/24/2014 12.15 12.18 12.02 12.14 82,384
04/23/2014 12.14 12.16 12.07 12.11 70,944
04/22/2014 12.05 12.15 12.05 12.14 110,913
04/21/2014 11.97 12.08 11.97 12.04 51,012
04/17/2014 11.94 11.9694 11.89 11.94 72,816
04/16/2014 11.88 11.99 11.88 11.96 63,859
04/15/2014 11.89 11.9599 11.66 11.85 76,731
04/14/2014 11.93 11.97 11.75 11.87 73,579
04/11/2014 11.86 11.97 11.8 11.81 82,089
04/10/2014 12.1 12.13 11.922 11.9301 75,353
04/09/2014 12.03 12.15 12.006 12.15 78,438
04/08/2014 12.02 12.0399 11.95 11.99 76,812
04/07/2014 12.19 12.19 11.93 11.98 156,634
04/04/2014 12.49 12.55 12.2 12.211 59,597
04/03/2014 12.58 12.58 12.4 12.41 85,265
04/02/2014 12.48 12.57 12.4101 12.57 51,814
04/01/2014 12.3 12.42 12.3 12.42 52,825
03/31/2014 12.14 12.2899 12.14 12.24 102,327
03/28/2014 12.1 12.2058 12.1 12.13 63,703
03/27/2014 12.17 12.24 12.07 12.09 71,784
03/26/2014 12.37 12.39 12.18 12.22 67,707
03/25/2014 12.39 12.49 12.31 12.33 66,063
03/24/2014 12.45 12.48 12.25 12.36 97,079
03/21/2014 12.58 12.6 12.4403 12.47 57,069
03/20/2014 12.51 12.569 12.471 12.53 25,764
03/19/2014 12.52 12.66 12.51 12.53 105,842
03/18/2014 12.51 12.63 12.44 12.6 39,974
03/17/2014 12.45 12.5399 12.43 12.46 67,019
03/14/2014 12.42 12.5299 12.36 12.44 73,550
03/13/2014 12.58 12.72 12.36 12.45 75,887
03/12/2014 12.71 12.71 12.57 12.57 83,846
03/11/2014 12.75 12.85 12.72 12.74 162,557
03/10/2014 12.98 12.989 12.85 12.95 65,870
03/07/2014 13.01 13.01 12.95 13 58,399
03/06/2014 12.92 12.98 12.88 12.96 73,541
03/05/2014 12.83 12.9 12.81 12.88 26,931
03/04/2014 12.57 12.88 12.57 12.82 66,643
03/03/2014 12.52 12.6 12.4101 12.54 57,403
02/28/2014 12.58 12.651 12.55 12.61 49,020
02/27/2014 12.55 12.6 12.51 12.6 29,156
02/26/2014 12.48 12.6 12.46 12.54 49,579
02/25/2014 12.59 12.594 12.49 12.51 29,401
02/24/2014 12.45 12.62 12.45 12.59 84,164
02/21/2014 12.4 12.49 12.3901 12.47 99,325
02/20/2014 12.23 12.4 12.17 12.39 47,216
02/19/2014 12.29 12.3 12.21 12.21 28,856
02/18/2014 12.3 12.3 12.24 12.29 48,624
02/14/2014 12.17 12.24 12.16 12.24 54,687
02/13/2014 11.99 12.19 11.98 12.19 120,387
02/12/2014 12 12.06 12 12.04 78,463
02/11/2014 11.88 12.02 11.8701 11.9801 72,330
02/10/2014 11.76 11.89 11.72 11.88 69,936
02/07/2014 11.71 11.83 11.67 11.79 76,347
02/06/2014 11.59 11.7398 11.585 11.71 59,601
02/05/2014 11.64 11.64 11.47 11.6 54,340
02/04/2014 11.61 11.71 11.59 11.65 52,613
02/03/2014 11.84 11.8897 11.4748 11.59 202,639
01/31/2014 11.92 11.99 11.8101 11.92 67,339
01/30/2014 11.99 12.07 11.97 12.05 99,671
01/29/2014 12.04 12.0625 11.87 11.95 127,684
01/28/2014 12.1 12.1798 12.07 12.12 42,286
01/27/2014 12.25 12.25 12.02 12.11 96,384
01/24/2014 12.55 12.55 12.17 12.2 116,268
01/23/2014 12.57 12.62 12.5 12.61 70,379
01/22/2014 12.56 12.62 12.544 12.62 102,690
01/21/2014 12.58 12.65 12.56 12.59 106,115
01/17/2014 12.49 12.58 12.46 12.509 74,243
01/16/2014 12.5 12.5 12.43 12.46 120,331
01/15/2014 12.45 12.5 12.43 12.49 82,961
01/14/2014 12.53 12.53 12.4 12.44 64,111
01/13/2014 12.59 12.624 12.39 12.46 78,467
01/10/2014 12.59 12.64 12.56 12.64 70,913
01/09/2014 12.54 12.62 12.484 12.6 59,552
01/08/2014 12.51 12.5199 12.47 12.51 39,138
01/07/2014 12.44 12.49 12.39 12.49 64,841
01/06/2014 12.4 12.43 12.36 12.38 83,419
01/03/2014 12.38 12.3899 12.28 12.37 46,704
01/02/2014 12.54 12.54 12.3 12.35 43,130
12/31/2013 12.6 12.623 12.53 12.61 53,085
12/30/2013 12.69 12.69 12.59 12.6 50,228
12/27/2013 12.6 12.6632 12.6 12.63 63,871
12/26/2013 12.58 12.6399 12.54 12.58 60,286
12/24/2013 12.58 12.58 12.48 12.53 51,032
12/23/2013 12.31 12.64 12.21 12.54 153,440
12/20/2013 12.08 12.29 12.04 12.29 85,978
12/19/2013 11.99 12.08 11.97 12.05 61,094
12/18/2013 11.82 12.0001 11.81 12.0001 76,166
12/17/2013 11.81 11.88 11.7 11.831 90,586
12/16/2013 11.6 11.86 11.57 11.86 112,815
12/13/2013 11.42 11.57 11.4 11.57 185,331
12/12/2013 11.56 11.62 11.3301 11.42 192,868
12/11/2013 11.69 11.761 11.56 11.6 397,806
12/10/2013 12.6 12.66 12.57 12.65 185,952
12/09/2013 12.66 12.66 12.54 12.66 138,428
12/06/2013 12.56 12.6491 12.53 12.62 86,992
12/05/2013 12.52 12.52 12.4 12.46 123,703
12/04/2013 12.51 12.57 12.43 12.5 90,670
12/03/2013 12.53 12.58 12.5 12.51 85,238
12/02/2013 12.69 12.71 12.58 12.6 80,445
11/29/2013 12.63 12.69 12.61 12.64 38,802
11/27/2013 12.51 12.6 12.51 12.6 49,769
11/26/2013 12.44 12.52 12.42 12.49 67,867
11/25/2013 12.42 12.44 12.36 12.44 88,200
11/22/2013 12.4 12.43 12.34 12.42 36,932
11/21/2013 12.22 12.39 12.22 12.39 50,809
11/20/2013 12.27 12.33 12.2 12.212 27,610
11/19/2013 12.33 12.33 12.18 12.23 40,227
11/18/2013 12.36 12.39 12.31 12.3248 136,806
11/15/2013 12.27 12.35 12.25 12.35 75,813
11/14/2013 12.28 12.34 12.26 12.299 21,292
11/13/2013 12.19 12.312 12.19 12.312 41,321
11/12/2013 12.23 12.28 12.214 12.25 18,085
11/11/2013 12.32 12.3466 12.22 12.3 26,397
11/08/2013 12.21 12.3439 12.2 12.32 37,650
11/07/2013 12.35 12.37 12.13 12.2045 72,166
11/06/2013 12.4 12.4299 12.3 12.311 21,169
11/05/2013 12.33 12.37 12.22 12.35 41,510
11/04/2013 12.38 12.386 12.3 12.36 37,043
11/01/2013 12.43 12.43 12.3 12.37 82,688
10/31/2013 12.38 12.43 12.2902 12.4 71,929
10/30/2013 12.47 12.47 12.35 12.37 98,791
10/29/2013 12.42 12.46 12.38 12.46 33,787
10/28/2013 12.42 12.4699 12.36 12.44 62,619
10/25/2013 12.45 12.48 12.38 12.42 54,880
10/24/2013 12.32 12.49 12.32 12.413 72,053
10/23/2013 12.31 12.33 12.25 12.33 58,383
10/22/2013 12.33 12.38 12.28 12.31 40,618
10/21/2013 12.26 12.31 12.21 12.26 59,798
10/18/2013 12.2 12.3 12.18 12.25 95,176
10/17/2013 11.95 12.18 11.95 12.13 60,199
10/16/2013 11.96 12.05 11.93 12.01 99,972
10/15/2013 11.95 11.98 11.88 11.88 43,402
10/14/2013 11.84 11.9899 11.84 11.97 37,160
10/11/2013 11.71 11.9 11.71 11.88 26,599
10/10/2013 11.67 11.77 11.64 11.77 46,247
10/09/2013 11.52 11.59 11.4346 11.49 46,963
10/08/2013 11.61 11.6191 11.49 11.5 97,929
10/07/2013 11.61 11.68 11.59 11.61 47,400
10/04/2013 11.67 11.76 11.55 11.72 75,027
10/03/2013 11.72 11.72 11.589 11.69 43,008
10/02/2013 11.75 11.7988 11.73 11.78 43,392
10/01/2013 11.76 11.8691 11.73 11.82 52,920
09/30/2013 11.71 11.79 11.643 11.71 126,593
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?