Stockscreener 앱 받기
9.56
2.14%
0.20
시간 외 거래:
9.56
Royce Micro Cap Trust Inc 주식 (RMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $9.56 | $9.34 | $0.22 | 110,423.0 | +2.14% |
| 2024-11-04 | $9.42 | $9.27 | $0.15 | 280,643.0 | +0.43% |
| 2024-11-01 | $9.40 | $9.31 | $0.09 | 97,624.0 | +0.00% |
| 2024-10-31 | $9.47 | $9.32 | $0.15 | 56,646.0 | -1.89% |
| 2024-10-30 | $9.53 | $9.39 | $0.1399 | 65,670.0 | +0.74% |
| 2024-10-29 | $9.53 | $9.42 | $0.105 | 89,481.0 | -0.95% |
| 2024-10-28 | $9.58 | $9.46 | $0.12 | 89,924.0 | +1.17% |
| 2024-10-25 | $9.55 | $9.41 | $0.14 | 44,549.0 | -0.21% |
| 2024-10-24 | $9.54 | $9.41 | $0.13 | 71,332.0 | -0.53% |
| 2024-10-23 | $9.61 | $9.44 | $0.17 | 69,743.0 | -1.86% |
| 2024-10-22 | $9.72 | $9.65 | $0.07 | 50,890.0 | -0.72% |
| 2024-10-21 | $9.83 | $9.71 | $0.12 | 91,170.0 | -0.51% |
| 2024-10-18 | $9.82 | $9.77 | $0.055 | 42,904.0 | +0.51% |
| 2024-10-17 | $9.85 | $9.72 | $0.1304 | 67,723.0 | -0.51% |
| 2024-10-16 | $9.79 | $9.68 | $0.1148 | 94,339.0 | +1.35% |
| 2024-10-15 | $9.72 | $9.57 | $0.15 | 113,644.0 | -0.62% |
| 2024-10-14 | $9.72 | $9.66 | $0.06 | 67,852.0 | +0.83% |
| 2024-10-11 | $9.64 | $9.43 | $0.21 | 114,993.0 | +2.01% |
| 2024-10-10 | $9.48 | $9.40 | $0.08 | 65,185.0 | -0.94% |
| 2024-10-09 | $9.57 | $9.49 | $0.085 | 49,878.0 | -0.42% |
| 2024-10-08 | $9.58 | $9.52 | $0.06 | 41,763.0 | +0.74% |
Royce Micro Cap Trust Inc 주식 (RMT) 연도별 가격 이력
이 심층 분석에서는 Royce Micro Cap Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Royce Micro Cap Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Royce Micro Cap Trust Inc 주식 (RMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.56 | $9.27 | $0.29 | 599,113.0 | +2.58% |
| 2024-10 | $9.85 | $9.32 | $0.5304 | 1,653,834.0 | -3.02% |
| 2024-09 | $9.74 | $9.10 | $0.645 | 1,848,523.0 | -1.84% |
| 2024-08 | $9.99 | $8.83 | $1.16 | 2,008,353.0 | -1.41% |
| 2024-07 | $10.11 | $9.09 | $1.02 | 2,357,490.0 | +8.05% |
| 2024-06 | $9.75 | $9.01 | $0.7399 | 1,622,223.0 | -5.16% |
| 2024-05 | $9.82 | $8.86 | $0.96 | 1,827,648.0 | +9.12% |
| 2024-04 | $9.45 | $8.59 | $0.865 | 2,330,563.0 | -6.03% |
| 2024-03 | $9.51 | $8.95 | $0.56 | 2,351,368.0 | +1.29% |
| 2024-02 | $9.50 | $8.84 | $0.665 | 1,997,215.0 | +3.55% |
| 2024-01 | $9.24 | $8.65 | $0.5895 | 2,486,933.0 | -2.49% |
Royce Micro Cap Trust Inc 주식 (RMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.39 | $8.37 | $1.02 | 2,730,588.0 | +8.32% |
| 2023-11 | $8.60 | $7.71 | $0.89 | 2,213,948.0 | +9.22% |
| 2023-10 | $8.36 | $7.67 | $0.69 | 2,405,810.0 | -5.68% |
| 2023-09 | $9.10 | $8.16 | $0.94 | 2,049,705.0 | -7.80% |
| 2023-08 | $9.22 | $8.70 | $0.52 | 1,771,238.0 | -2.71% |
| 2023-07 | $9.25 | $8.44 | $0.81 | 1,674,539.0 | +5.49% |
| 2023-06 | $8.91 | $8.17 | $0.74 | 2,505,807.0 | +7.10% |
| 2023-05 | $8.44 | $7.97 | $0.47 | 2,843,462.0 | -1.09% |
| 2023-04 | $8.80 | $8.09 | $0.715 | 1,944,484.0 | -5.82% |
| 2023-03 | $9.52 | $8.27 | $1.25 | 2,684,707.0 | -6.40% |
| 2023-02 | $9.86 | $9.29 | $0.57 | 2,385,481.0 | -1.06% |
| 2023-01 | $9.50 | $8.60 | $0.90 | 2,274,354.0 | +9.10% |
Royce Micro Cap Trust Inc 주식 (RMT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.60 | $8.40 | $1.20 | 3,366,903.0 | -7.26% |
| 2022-11 | $9.44 | $8.82 | $0.6156 | 3,275,262.0 | +5.41% |
| 2022-10 | $8.97 | $7.86 | $1.11 | 3,463,636.0 | +11.98% |
| 2022-09 | $9.10 | $7.76 | $1.34 | 2,846,084.0 | -12.38% |
| 2022-08 | $9.98 | $9.00 | $0.98 | 2,781,098.0 | -2.16% |
| 2022-07 | $9.26 | $8.16 | $1.10 | 2,244,210.0 | +10.65% |
| 2022-06 | $9.71 | $8.22 | $1.49 | 2,565,430.0 | -11.16% |
| 2022-05 | $9.79 | $8.56 | $1.23 | 2,404,432.0 | +0.86% |
| 2022-04 | $10.73 | $9.28 | $1.45 | 1,787,256.0 | -11.31% |
| 2022-03 | $10.70 | $9.56 | $1.14 | 2,320,894.0 | +1.35% |
| 2022-02 | $10.83 | $9.35 | $1.48 | 2,606,536.0 | -2.26% |
| 2022-01 | $11.78 | $9.76 | $2.02 | 4,029,537.0 | -8.05% |
1.66%
자본화:
|
볼륨(24시간):