Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Micro-Cap Trust, Inc. (NY: RMT )

9.170 -0.160 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 1.493 1.517 1.488 1.517 313,439 +0.03(+2.11%)
May 28, 2009 1.485 1.490 1.464 1.485 277,261 +0.02(+1.43%)
May 27, 2009 1.506 1.522 1.464 1.464 550,752 -0.05(-3.45%)
May 26, 2009 1.443 1.517 1.443 1.517 325,524 +0.06(+4.32%)
May 22, 2009 1.438 1.472 1.438 1.454 397,908 +0.01(+0.72%)
May 21, 2009 1.472 1.496 1.409 1.443 535,875 -0.05(-3.16%)
May 20, 2009 1.504 1.530 1.488 1.490 608,201 +0.00(+0.00%)
May 19, 2009 1.590 1.603 1.490 1.490 769,742 -0.10(-6.25%)
May 18, 2009 1.535 1.617 1.535 1.590 217,012 +0.04(+2.88%)
May 15, 2009 1.551 1.598 1.543 1.545 50,098 +0.01(+0.34%)
May 14, 2009 1.548 1.556 1.532 1.540 138,980 -0.00(-0.17%)
May 13, 2009 1.579 1.582 1.509 1.543 385,888 -0.07(-4.06%)
May 12, 2009 1.624 1.634 1.608 1.608 194,139 -0.02(-1.44%)
May 11, 2009 1.621 1.645 1.590 1.632 201,853 -0.01(-0.48%)
May 08, 2009 1.624 1.646 1.611 1.639 70,375 +0.04(+2.79%)
May 07, 2009 1.681 1.697 1.587 1.595 321,868 -0.06(-3.79%)
May 06, 2009 1.598 1.671 1.595 1.658 623,254 +0.06(+3.60%)
May 05, 2009 1.540 1.616 1.532 1.600 946,278 +0.06(+3.91%)
May 04, 2009 1.541 1.551 1.530 1.540 502,481 +0.03(+1.73%)
May 01, 2009 1.498 1.524 1.485 1.514 317,826 +0.01(+0.35%)
Apr 30, 2009 1.527 1.537 1.504 1.509 317,226 +0.01(+0.87%)
Apr 29, 2009 1.454 1.504 1.454 1.496 169,720 +0.04(+2.69%)
Apr 28, 2009 1.438 1.456 1.422 1.456 174,841 +0.00(+0.00%)
Apr 27, 2009 1.443 1.472 1.425 1.456 193,592 -0.01(-0.71%)
Apr 24, 2009 1.456 1.467 1.417 1.467 254,013 +0.03(+2.33%)
Apr 23, 2009 1.441 1.449 1.415 1.433 96,270 +0.00(+0.04%)
Apr 22, 2009 1.428 1.464 1.412 1.433 172,569 +0.01(+0.37%)
Apr 21, 2009 1.357 1.438 1.357 1.428 304,666 +0.03(+2.06%)
Apr 20, 2009 1.388 1.415 1.378 1.399 197,925 -0.05(-3.60%)
Apr 17, 2009 1.438 1.454 1.425 1.451 124,084 +0.01(+0.36%)
Apr 16, 2009 1.422 1.446 1.409 1.446 165,552 +0.03(+2.22%)
Apr 15, 2009 1.373 1.425 1.373 1.415 268,247 +0.00(+0.00%)
Apr 14, 2009 1.433 1.462 1.388 1.415 126,742 -0.03(-2.35%)
Apr 13, 2009 1.443 1.467 1.402 1.449 220,554 +0.01(+0.54%)
Apr 09, 2009 1.383 1.462 1.383 1.441 202,415 +0.08(+5.96%)
Apr 08, 2009 1.378 1.378 1.334 1.360 159,249 +0.01(+0.97%)
Apr 07, 2009 1.404 1.404 1.339 1.347 166,030 -0.06(-4.28%)
Apr 06, 2009 1.425 1.425 1.373 1.407 178,367 -0.02(-1.28%)
Apr 03, 2009 1.409 1.425 1.375 1.425 132,123 +0.03(+2.05%)
Apr 02, 2009 1.365 1.420 1.365 1.396 152,124 +0.06(+4.71%)
Apr 01, 2009 1.310 1.360 1.292 1.334 168,301 +0.02(+1.39%)
Mar 31, 2009 1.255 1.320 1.255 1.315 196,284 +0.07(+5.67%)
Mar 30, 2009 1.284 1.300 1.216 1.245 286,049 -0.09(-6.67%)
Mar 26, 2009 1.297 1.360 1.297 1.334 186,073 +0.05(+3.66%)
Mar 25, 2009 1.263 1.360 1.252 1.286 283,082 +0.02(+1.65%)
Mar 24, 2009 1.213 1.315 1.213 1.266 268,194 -0.02(-1.63%)
Mar 23, 2009 1.233 1.286 1.224 1.286 273,777 +0.10(+8.61%)
Mar 20, 2009 1.208 1.227 1.171 1.185 289,227 -0.03(-2.16%)
Mar 19, 2009 1.252 1.252 1.211 1.211 224,986 -0.03(-2.53%)
Mar 18, 2009 1.171 1.279 1.151 1.242 329,395 +0.07(+6.03%)
Mar 17, 2009 1.111 1.171 1.103 1.171 156,392 +0.06(+5.41%)
Mar 16, 2009 1.114 1.182 1.106 1.111 298,341 -0.00(-0.23%)
Mar 13, 2009 1.101 1.124 1.093 1.114 0 +0.02(+2.16%)
Mar 12, 2009 0.9884 1.096 0.9701 1.090 387,452 +0.09(+9.45%)
Mar 11, 2009 0.9675 1.033 0.9675 0.9962 179,901 +0.03(+3.53%)
Mar 10, 2009 0.8890 0.9779 0.8890 0.9623 365,871 +0.07(+8.24%)
Mar 09, 2009 0.8864 0.9440 0.8681 0.8890 388,274 -0.03(-3.13%)
Mar 06, 2009 0.9675 0.9884 0.9047 0.9178 0 -0.07(-7.14%)
Mar 05, 2009 1.001 1.001 0.9623 0.9884 144,678 -0.02(-1.56%)
Mar 04, 2009 0.9936 1.041 0.9779 1.004 426,560 -0.02(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.