Royce Micro-Cap Trust, Inc. Historical Stock Prices

RMT 
$12.51
*  
0.17
1.34%
Get RMT Alerts
*Delayed - data as of Jul. 10, 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 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.50  12.57  12.46  12.51 78,774
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
09/27/2013 11.75 11.78 11.7 11.74 51,526
09/26/2013 11.71 11.834 11.71 11.78 32,037
09/25/2013 11.73 11.83 11.71 11.71 39,145
09/24/2013 11.67 11.7741 11.65 11.75 46,454
09/23/2013 11.63 11.68 11.5473 11.66 36,366
09/20/2013 11.7 11.7 11.56 11.62 83,452
09/19/2013 11.67 11.71 11.63 11.676 29,659
09/18/2013 11.54 11.68 11.48 11.67 53,682
09/17/2013 11.43 11.528 11.43 11.51 29,862
09/16/2013 11.54 11.5685 11.44 11.44 25,936
09/13/2013 11.43 11.4499 11.36 11.41 21,942
09/12/2013 11.43 11.47 11.39 11.39 24,524
09/11/2013 11.53 11.62 11.52 11.55 50,559
09/10/2013 11.53 11.579 11.51 11.54 53,423
09/09/2013 11.36 11.47 11.358 11.47 49,964
09/06/2013 11.36 11.39 11.26 11.35 36,332
09/05/2013 11.32 11.3599 11.3 11.3 54,582
09/04/2013 11.27 11.36 11.25 11.36 40,000
09/03/2013 11.36 11.38 11.16 11.27 49,843
08/30/2013 11.32 11.32 11.2 11.2 29,674
08/29/2013 11.18 11.35 11.18 11.29 45,274
08/28/2013 11.16 11.2325 11.16 11.2219 41,302
08/27/2013 11.4 11.44 11.19 11.2 38,977
08/26/2013 11.51 11.54 11.4503 11.52 29,073
08/23/2013 11.46 11.49 11.439 11.49 23,147
08/22/2013 11.29 11.46 11.29 11.46 33,338
08/21/2013 11.35 11.37 11.28 11.32 38,380
08/20/2013 11.36 11.419 11.3 11.37 30,835
08/19/2013 11.39 11.48 11.3 11.3 39,082
08/16/2013 11.42 11.49 11.37 11.45 83,062
08/15/2013 11.52 11.57 11.43 11.48 69,598
08/14/2013 11.58 11.64 11.54 11.5555 29,123
08/13/2013 11.58 11.6 11.52 11.5572 46,845
08/12/2013 11.49 11.5799 11.49 11.54 26,365
08/09/2013 11.55 11.59 11.49 11.559 29,007
08/08/2013 11.56 11.64 11.51 11.63 31,176
08/07/2013 11.44 11.52 11.43 11.5 49,215
08/06/2013 11.53 11.551 11.44 11.48 53,094
08/05/2013 11.6 11.69 11.556 11.58 101,064
08/02/2013 11.53 11.58 11.52 11.58 23,314
08/01/2013 11.49 11.6 11.49 11.6 58,673
07/31/2013 11.5 11.54 11.4 11.49 35,115
07/30/2013 11.45 11.45 11.37 11.43 48,827
07/29/2013 11.57 11.57 11.41 11.43 28,875
07/26/2013 11.46 11.55 11.42 11.55 68,505
07/25/2013 11.45 11.51 11.45 11.47 57,193
07/24/2013 11.63 11.63 11.4538 11.4848 43,123
07/23/2013 11.51 11.59 11.51 11.56 35,082
07/22/2013 11.44 11.5 11.43 11.474 58,539
07/19/2013 11.46 11.46 11.36 11.42 40,512
07/18/2013 11.39 11.49 11.39 11.42 53,276
07/17/2013 11.47 11.49 11.39 11.4326 29,841
07/16/2013 11.44 11.44 11.34 11.41 39,860
07/15/2013 11.41 11.47 11.41 11.45 52,730
07/12/2013 11.34 11.48 11.34 11.4399 58,727
07/11/2013 11.26 11.38 11.26 11.35 70,717
07/10/2013 11.11 11.21 11.1 11.16 96,358
07/09/2013 11.16 11.18 11.07 11.16 43,061
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?