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 )

9.500 -0.120 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2018 5.474 5.518 5.449 5.468 246,557 +0.05(+0.93%)
Oct 30, 2018 5.379 5.439 5.367 5.417 237,464 +0.03(+0.59%)
Oct 29, 2018 5.430 5.518 5.342 5.386 240,505 -0.02(-0.35%)
Oct 26, 2018 5.461 5.474 5.354 5.405 384,843 -0.11(-1.95%)
Oct 25, 2018 5.455 5.537 5.424 5.512 544,279 +0.09(+1.63%)
Oct 24, 2018 5.594 5.682 5.411 5.424 270,160 -0.19(-3.37%)
Oct 23, 2018 5.619 5.637 5.524 5.613 213,869 -0.06(-1.11%)
Oct 22, 2018 5.739 5.770 5.625 5.676 183,029 -0.06(-0.99%)
Oct 19, 2018 5.783 5.821 5.720 5.733 123,523 -0.04(-0.66%)
Oct 18, 2018 5.865 5.865 5.764 5.770 380,997 -0.09(-1.51%)
Oct 17, 2018 5.833 5.859 5.783 5.859 286,272 +0.01(+0.22%)
Oct 16, 2018 5.733 5.846 5.701 5.846 225,543 +0.15(+2.66%)
Oct 15, 2018 5.676 5.707 5.613 5.695 239,948 +0.03(+0.56%)
Oct 12, 2018 5.682 5.752 5.625 5.663 434,316 +0.05(+0.90%)
Oct 11, 2018 5.796 5.840 5.588 5.613 629,983 -0.20(-3.37%)
Oct 10, 2018 5.953 5.991 5.758 5.808 591,684 -0.16(-2.75%)
Oct 09, 2018 5.985 6.042 5.934 5.972 208,519 -0.02(-0.32%)
Oct 08, 2018 6.010 6.073 5.972 5.991 356,036 -0.06(-1.04%)
Oct 05, 2018 6.180 6.212 5.975 6.054 386,428 -0.13(-2.14%)
Oct 04, 2018 6.313 6.329 6.180 6.187 278,390 -0.13(-2.00%)
Oct 03, 2018 6.294 6.338 6.294 6.313 162,587 +0.01(+0.10%)
Oct 02, 2018 6.382 6.414 6.306 6.306 175,086 -0.08(-1.19%)
Oct 01, 2018 6.464 6.489 6.382 6.382 115,381 -0.06(-0.88%)
Sep 28, 2018 6.401 6.458 6.401 6.439 70,403 +0.03(+0.39%)
Sep 27, 2018 6.433 6.477 6.401 6.414 126,733 -0.03(-0.39%)
Sep 26, 2018 6.515 6.527 6.433 6.439 108,864 -0.05(-0.78%)
Sep 25, 2018 6.483 6.508 6.475 6.489 116,415 +0.01(+0.19%)
Sep 24, 2018 6.483 6.489 6.458 6.477 94,233 +0.00(+0.00%)
Sep 21, 2018 6.496 6.502 6.452 6.477 206,613 -0.01(-0.10%)
Sep 20, 2018 6.445 6.496 6.433 6.483 226,978 +0.06(+0.98%)
Sep 19, 2018 6.477 6.483 6.407 6.420 151,422 -0.03(-0.39%)
Sep 18, 2018 6.426 6.470 6.423 6.445 100,680 +0.04(+0.59%)
Sep 17, 2018 6.489 6.489 6.407 6.407 193,791 -0.06(-0.97%)
Sep 14, 2018 6.464 6.508 6.433 6.470 270,515 +0.01(+0.10%)
Sep 13, 2018 6.502 6.534 6.464 6.464 161,624 +0.01(+0.10%)
Sep 12, 2018 6.501 6.514 6.458 6.458 138,179 -0.03(-0.48%)
Sep 11, 2018 6.489 6.526 6.473 6.489 201,288 -0.01(-0.19%)
Sep 10, 2018 6.476 6.507 6.458 6.501 142,744 +0.07(+1.06%)
Sep 07, 2018 6.452 6.476 6.421 6.433 229,285 -0.03(-0.48%)
Sep 06, 2018 6.532 6.545 6.464 6.464 175,829 -0.07(-1.04%)
Sep 05, 2018 6.551 6.582 6.507 6.532 161,793 -0.04(-0.57%)
Sep 04, 2018 6.588 6.594 6.569 6.569 142,180 -0.04(-0.66%)
Aug 31, 2018 6.613 6.613 6.613 0 +0.04(+0.66%)
Aug 30, 2018 6.594 6.619 6.563 6.569 248,455 -0.03(-0.47%)
Aug 29, 2018 6.576 6.607 6.563 6.600 205,399 +0.02(+0.28%)
Aug 28, 2018 6.582 6.588 6.557 6.582 162,776 +0.02(+0.38%)
Aug 27, 2018 6.613 6.619 6.557 6.557 238,790 -0.03(-0.47%)
Aug 24, 2018 6.576 6.600 6.576 6.588 168,938 +0.04(+0.66%)
Aug 23, 2018 6.594 6.600 6.545 6.545 147,642 -0.04(-0.56%)
Aug 22, 2018 6.600 6.603 6.582 6.582 158,976 -0.01(-0.19%)
Aug 21, 2018 6.569 6.594 6.538 6.594 249,275 +0.05(+0.76%)
Aug 20, 2018 6.532 6.551 6.507 6.545 122,261 +0.02(+0.28%)
Aug 17, 2018 6.489 6.526 6.464 6.526 168,131 +0.04(+0.57%)
Aug 16, 2018 6.414 6.489 6.414 6.489 223,908 +0.11(+1.65%)
Aug 15, 2018 6.458 6.471 6.383 6.383 176,238 -0.10(-1.53%)
Aug 14, 2018 6.470 6.483 6.458 6.483 150,384 +0.02(+0.38%)
Aug 13, 2018 6.452 6.507 6.445 6.458 188,996 -0.01(-0.19%)
Aug 10, 2018 6.464 6.476 6.445 6.470 82,936 -0.01(-0.19%)
Aug 09, 2018 6.489 6.526 6.483 6.483 206,138 -0.01(-0.10%)
Aug 08, 2018 6.495 6.495 6.470 6.489 113,680 -0.01(-0.10%)
Aug 07, 2018 6.495 6.526 6.483 6.495 87,788 +0.03(+0.48%)
Aug 06, 2018 6.421 6.464 6.421 6.464 83,417 +0.04(+0.58%)
Aug 03, 2018 6.501 6.501 6.421 6.427 126,018 -0.08(-1.24%)
Aug 02, 2018 6.458 6.507 6.452 6.507 97,495 +0.03(+0.48%)
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.