Royce Micro-Cap Trust, Inc. Historical Stock Prices

RMT 
$9.56
*  
unch
unch
Get RMT Alerts
*Delayed - data as of Jun. 2, 2015 14:30 ET  -  Find a broker to begin trading RMT now
Exchange: NYSE

Community Rating:
View:    RMT Real Time
 
 
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 01-JUN-2014 TO 01-JUN-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.
14:30  9.51  9.5899  9.49  9.56 37,739
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
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
*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?