Royce Micro-Cap Trust, Inc. Historical Stock Prices

RMT 
$8.15
*  
0.08
0.99%
Get RMT Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading RMT now
Exchange: NYSE

Community Rating:
View:    RMT Pre-Market
 
 
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: 1 Year, From 02-SEP-2014 TO 02-SEP-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  8.13  8.19  8.0801  8.15 55,844
09/02/2015 8.18 8.19 8.0801 8.15 55,844
09/01/2015 8.12 8.19 8.07 8.07 82,507
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
05/29/2015 9.56 9.6 9.49 9.5 65,174
05/28/2015 9.55 9.62 9.52 9.59 109,961
05/27/2015 9.49 9.6 9.47 9.6 70,895
05/26/2015 9.57 9.57 9.46 9.5 57,370
05/22/2015 9.65 9.65 9.5777 9.61 41,751
05/21/2015 9.67 9.68 9.611 9.65 58,694
05/20/2015 9.69 9.69 9.6 9.65 84,489
05/19/2015 9.69 9.7 9.64 9.67 64,657
05/18/2015 9.62 9.7416 9.62 9.73 71,044
05/15/2015 9.66 9.67 9.52 9.63 78,388
05/14/2015 9.62 9.69 9.58 9.6735 53,353
05/13/2015 9.58 9.61 9.54 9.589 26,923
05/12/2015 9.58 9.63 9.5 9.5701 47,749
05/11/2015 9.58 9.67 9.58 9.62 69,213
05/08/2015 9.65 9.7012 9.63 9.64 54,994
05/07/2015 9.54 9.64 9.54 9.62 53,649
05/06/2015 9.55 9.5899 9.51 9.56 60,040
05/05/2015 9.63 9.66 9.54 9.55 64,005
05/04/2015 9.61 9.703 9.61 9.63 95,493
05/01/2015 9.65 9.67 9.61 9.64 97,653
04/30/2015 9.71 9.72 9.6 9.62 115,057
04/29/2015 9.77 9.83 9.75 9.76 57,932
04/28/2015 9.78 9.82 9.7 9.8 58,145
04/27/2015 9.85 9.914 9.74 9.76 57,992
04/24/2015 9.86 9.8799 9.8215 9.84 66,390
04/23/2015 9.81 9.8699 9.75 9.86 47,740
04/22/2015 9.78 9.82 9.72 9.8 44,903
04/21/2015 9.76 9.81 9.75 9.77 65,658
04/20/2015 9.71 9.79 9.69 9.74 105,160
04/17/2015 9.77 9.77 9.65 9.67 120,554
04/16/2015 9.82 9.87 9.81 9.82 41,203
04/15/2015 9.82 9.88 9.79 9.83 99,697
04/14/2015 9.79 9.82 9.77 9.79 49,096
04/13/2015 9.77 9.83 9.77 9.82 67,741
04/10/2015 9.76 9.8199 9.75 9.785 52,610
04/09/2015 9.79 9.802 9.68 9.75 64,471
04/08/2015 9.76 9.84 9.76 9.81 61,782
04/07/2015 9.76 9.85 9.75 9.75 70,066
04/06/2015 9.75 9.85 9.75 9.83 100,185
04/02/2015 9.75 9.82 9.75 9.7699 56,517
04/01/2015 9.78 9.78 9.697 9.75 126,723
03/31/2015 9.79 9.79 9.77 9.7899 63,739
03/30/2015 9.73 9.84 9.73 9.83 83,696
03/27/2015 9.64 9.71 9.64 9.69 148,715
03/26/2015 9.65 9.71 9.62 9.66 146,732
03/25/2015 9.81 9.81 9.63 9.67 242,649
03/24/2015 9.77 9.8 9.741 9.78 82,379
03/23/2015 9.77 9.78 9.7 9.76 88,194
03/20/2015 9.71 9.79 9.71 9.73 83,614
03/19/2015 9.69 9.72 9.621 9.68 142,237
03/18/2015 9.68 9.75 9.6 9.68 72,725
03/17/2015 9.68 9.71 9.63 9.71 49,383
03/16/2015 9.69 9.76 9.69 9.73 30,843
03/13/2015 9.71 9.74 9.62 9.67 57,779
03/12/2015 9.72 9.78 9.69 9.75 101,756
03/11/2015 9.65 9.69 9.56 9.655 84,641
03/10/2015 9.88 9.92 9.79 9.8799 83,897
03/09/2015 9.88 9.98 9.88 9.93 72,983
03/06/2015 9.98 10.05 9.89 9.91 57,207
03/05/2015 10.01 10.05 9.96 10.02 49,642
03/04/2015 9.93 10.02 9.92 10 59,636
03/03/2015 10 10.01 9.93 9.978 72,721
03/02/2015 9.94 10.022 9.9345 9.99 55,441
02/27/2015 9.95 9.97 9.91 9.94 85,487
02/26/2015 9.91 9.96 9.86 9.92 77,775
02/25/2015 9.84 9.92 9.84 9.88 109,908
02/24/2015 9.81 9.85 9.78 9.85 158,233
02/23/2015 9.84 9.86 9.76 9.8 90,083
02/20/2015 9.8 9.8599 9.78 9.84 147,413
02/19/2015 9.81 9.87 9.81 9.82 53,460
02/18/2015 9.85 9.85 9.81 9.85 58,342
02/17/2015 9.84 9.88 9.84 9.85 74,337
02/13/2015 9.88 9.9299 9.84 9.85 74,019
02/12/2015 9.86 9.92 9.86 9.9 52,793
02/11/2015 9.82 9.88 9.78 9.84 67,955
02/10/2015 9.83 9.89 9.76 9.85 116,335
02/09/2015 9.76 9.85 9.76 9.79 81,927
02/06/2015 9.83 9.88 9.8 9.8 48,426
02/05/2015 9.8 9.85 9.78 9.83 61,198
02/04/2015 9.67 9.83 9.67 9.77 66,069
02/03/2015 9.59 9.75 9.59 9.75 94,450
02/02/2015 9.53 9.5428 9.44 9.53 99,215
01/30/2015 9.59 9.64 9.52 9.52 142,006
01/29/2015 9.56 9.63 9.51 9.62 69,533
01/28/2015 9.77 9.8 9.56 9.56 76,044
01/27/2015 9.76 9.83 9.71 9.76 126,425
01/26/2015 9.8 9.8801 9.7455 9.87 108,177
01/23/2015 9.77 9.83 9.75 9.81 56,676
01/22/2015 9.76 9.7899 9.71 9.78 215,130
01/21/2015 9.75 9.8199 9.6701 9.7 107,142
01/20/2015 9.76 9.82 9.68 9.78 85,886
01/16/2015 9.7 9.8 9.64 9.76 152,347
01/15/2015 9.85 9.85 9.68 9.74 327,641
01/14/2015 9.67 9.85 9.67 9.82 121,260
01/13/2015 9.92 10.02 9.75 9.8 88,676
01/12/2015 9.89 9.8999 9.79 9.86 68,051
01/09/2015 10.03 10.03 9.9 9.9 89,096
01/08/2015 9.99 10.07 9.96 10.03 97,586
01/07/2015 9.92 9.9998 9.8401 9.88 105,931
01/06/2015 9.97 10 9.78 9.91 105,754
01/05/2015 10.11 10.14 9.92 9.94 139,156
01/02/2015 10.16 10.2299 10.03 10.15 124,129
12/31/2014 10.1 10.22 10.08 10.08 208,956
12/30/2014 10.2 10.2 10.05 10.07 138,570
12/29/2014 10.33 10.34 10.12 10.22 183,350
12/26/2014 10.3 10.36 10.26 10.31 133,993
12/24/2014 10.21 10.24 10.15 10.22 98,782
12/23/2014 10.16 10.2 10.05 10.17 133,733
12/22/2014 10.11 10.15 10.03 10.08 199,928
12/19/2014 10.08 10.18 10.02 10.11 102,171
12/18/2014 9.94 10.12 9.92 10.11 149,154
12/17/2014 9.59 9.89 9.59 9.83 161,574
12/16/2014 9.62 9.86 9.56 9.6 131,916
12/15/2014 9.8 9.93 9.66 9.66 89,026
12/12/2014 10.05 10.11 9.71 9.79 405,944
12/11/2014 10.47 10.534 10.11 10.17 320,954
12/10/2014 12.45 12.55 12.41 12.46 331,752
12/09/2014 12.52 12.56 12.4 12.43 163,851
12/08/2014 12.56 12.86 12.5 12.57 237,947
12/05/2014 12.45 12.5 12.37 12.5 175,726
12/04/2014 12.23 12.44 12.2 12.38 350,984
12/03/2014 12.03 12.24 12 12.24 155,520
12/02/2014 11.87 12.05 11.87 12.01 78,636
12/01/2014 12.08 12.12 11.88 11.89 109,568
11/28/2014 12.2 12.23 12.07 12.09 32,604
11/26/2014 12.15 12.23 12.135 12.22 128,199
11/25/2014 12.06 12.15 12 12.14 93,360
11/24/2014 11.94 12.049 11.94 12.03 74,860
11/21/2014 12.08 12.0863 11.94 11.96 43,090
11/20/2014 11.87 11.94 11.85 11.94 80,114
11/19/2014 12.05 12.05 11.91 11.93 71,026
11/18/2014 12.03 12.06 12.011 12.06 72,240
11/17/2014 12.08 12.15 12 12 80,030
11/14/2014 12.16 12.16 12.07 12.09 41,646
11/13/2014 12.24 12.25 12.15 12.1601 46,952
11/12/2014 12.1 12.21 12.1 12.21 71,979
11/11/2014 12.11 12.2 12.11 12.14 35,507
11/10/2014 12.1 12.17 12.0991 12.14 65,873
11/07/2014 12.08 12.09 12.03 12.08 56,479
11/06/2014 12 12.06 11.98 12.06 17,360
11/05/2014 12.03 12.07 11.94 11.97 46,511
11/04/2014 12.1 12.11 11.935 11.97 113,661
11/03/2014 12.08 12.16 12.06 12.09 90,396
10/31/2014 11.98 12.07 11.9601 12.0628 74,812
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
*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?