Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.330 -0.130 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2017 5.337 5.377 5.337 5.377 148,301 +0.05(+0.97%)
Oct 30, 2017 5.343 5.354 5.291 5.326 147,951 -0.02(-0.32%)
Oct 27, 2017 5.314 5.343 5.297 5.343 144,081 +0.05(+0.98%)
Oct 26, 2017 5.308 5.332 5.285 5.291 205,257 -0.02(-0.32%)
Oct 25, 2017 5.360 5.394 5.297 5.308 301,845 -0.09(-1.60%)
Oct 24, 2017 5.360 5.394 5.354 5.394 141,852 +0.05(+0.86%)
Oct 23, 2017 5.383 5.394 5.337 5.348 202,213 -0.02(-0.43%)
Oct 20, 2017 5.435 5.435 5.360 5.371 332,261 -0.03(-0.64%)
Oct 19, 2017 5.360 5.406 5.337 5.406 677,442 +0.02(+0.43%)
Oct 18, 2017 5.400 5.406 5.369 5.383 226,844 +0.00(+0.00%)
Oct 17, 2017 5.406 5.406 5.371 5.383 182,522 -0.02(-0.42%)
Oct 16, 2017 5.423 5.446 5.400 5.406 123,411 +0.01(+0.11%)
Oct 13, 2017 5.389 5.440 5.371 5.400 198,290 +0.01(+0.11%)
Oct 12, 2017 5.412 5.412 5.371 5.394 101,564 -0.01(-0.11%)
Oct 11, 2017 5.400 5.400 5.385 5.400 137,393 +0.02(+0.43%)
Oct 10, 2017 5.423 5.423 5.337 5.377 530,939 -0.03(-0.53%)
Oct 09, 2017 5.394 5.423 5.383 5.406 165,807 +0.03(+0.53%)
Oct 06, 2017 5.389 5.418 5.371 5.377 139,252 -0.03(-0.53%)
Oct 05, 2017 5.400 5.423 5.383 5.406 157,303 +0.01(+0.11%)
Oct 04, 2017 5.412 5.446 5.366 5.400 237,649 -0.03(-0.53%)
Oct 03, 2017 5.423 5.446 5.366 5.429 345,513 +0.02(+0.42%)
Oct 02, 2017 5.394 5.406 5.386 5.406 170,265 +0.02(+0.43%)
Sep 29, 2017 5.337 5.406 5.337 5.383 335,428 +0.07(+1.30%)
Sep 28, 2017 5.257 5.331 5.257 5.314 227,928 +0.04(+0.76%)
Sep 27, 2017 5.222 5.285 5.191 5.274 269,801 +0.06(+1.21%)
Sep 26, 2017 5.148 5.211 5.148 5.211 236,037 +0.07(+1.34%)
Sep 25, 2017 5.130 5.142 5.119 5.142 83,330 +0.01(+0.22%)
Sep 22, 2017 5.090 5.130 5.087 5.130 95,216 +0.04(+0.79%)
Sep 21, 2017 5.107 5.125 5.079 5.090 220,236 -0.02(-0.45%)
Sep 20, 2017 5.090 5.113 5.062 5.113 188,676 +0.05(+0.91%)
Sep 19, 2017 5.039 5.090 5.030 5.067 215,592 +0.03(+0.68%)
Sep 18, 2017 5.010 5.033 5.001 5.033 146,855 +0.05(+0.92%)
Sep 15, 2017 4.952 4.998 4.941 4.987 153,320 +0.03(+0.70%)
Sep 14, 2017 4.952 4.975 4.947 4.952 59,002 -0.01(-0.23%)
Sep 13, 2017 4.895 4.964 4.895 4.964 501,629 +0.05(+1.05%)
Sep 12, 2017 4.901 4.930 4.901 4.912 181,359 +0.05(+0.94%)
Sep 11, 2017 4.923 4.923 4.866 4.866 210,269 -0.01(-0.12%)
Sep 08, 2017 4.889 4.895 4.861 4.872 83,815 -0.01(-0.23%)
Sep 07, 2017 4.900 4.900 4.872 4.883 137,934 +0.01(+0.12%)
Sep 06, 2017 4.872 4.895 4.866 4.878 107,971 +0.03(+0.70%)
Sep 05, 2017 4.883 4.895 4.833 4.844 211,478 -0.03(-0.58%)
Sep 01, 2017 4.850 4.872 4.838 4.872 141,925 +0.04(+0.81%)
Aug 31, 2017 4.821 4.838 4.816 4.833 104,729 +0.05(+0.94%)
Aug 30, 2017 4.754 4.788 4.754 4.788 234,411 +0.04(+0.95%)
Aug 29, 2017 4.715 4.748 4.703 4.743 277,483 +0.02(+0.48%)
Aug 28, 2017 4.698 4.720 4.664 4.720 361,656 +0.04(+0.84%)
Aug 25, 2017 4.675 4.692 4.664 4.681 167,366 +0.02(+0.48%)
Aug 24, 2017 4.670 4.686 4.653 4.658 131,727 +0.01(+0.12%)
Aug 23, 2017 4.636 4.670 4.636 4.653 146,753 +0.00(+0.00%)
Aug 22, 2017 4.630 4.658 4.613 4.653 172,747 +0.03(+0.73%)
Aug 21, 2017 4.625 4.628 4.608 4.619 114,384 -0.01(-0.24%)
Aug 18, 2017 4.608 4.641 4.596 4.630 117,803 +0.00(+0.00%)
Aug 17, 2017 4.698 4.698 4.625 4.630 127,149 -0.07(-1.55%)
Aug 16, 2017 4.675 4.715 4.675 4.703 215,728 +0.03(+0.72%)
Aug 15, 2017 4.715 4.715 4.658 4.670 260,002 -0.05(-0.95%)
Aug 14, 2017 4.647 4.715 4.647 4.715 147,593 +0.10(+2.07%)
Aug 11, 2017 4.574 4.630 4.551 4.619 312,422 +0.03(+0.74%)
Aug 10, 2017 4.675 4.686 4.585 4.585 271,628 -0.11(-2.28%)
Aug 09, 2017 4.771 4.782 4.670 4.692 784,571 -0.10(-2.00%)
Aug 08, 2017 4.816 4.835 4.771 4.788 641,883 -0.04(-0.82%)
Aug 07, 2017 4.838 4.872 4.816 4.827 446,483 -0.01(-0.23%)
Aug 04, 2017 4.827 4.850 4.810 4.838 175,704 +0.01(+0.12%)
Aug 03, 2017 4.827 4.838 4.816 4.833 113,217 +0.01(+0.12%)
Aug 02, 2017 4.821 4.833 4.810 4.827 168,006 -0.01(-0.12%)
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.