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 UNCHANGED
Streaming Delayed 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 30, 2020 5.746 5.753 5.629 5.658 187,094 -0.10(-1.78%)
Oct 29, 2020 5.665 5.783 5.665 5.761 284,081 +0.05(+0.90%)
Oct 28, 2020 5.753 5.805 5.687 5.709 208,540 -0.16(-2.75%)
Oct 27, 2020 5.930 5.944 5.841 5.871 98,609 -0.05(-0.87%)
Oct 26, 2020 6.047 6.047 5.871 5.922 247,270 -0.15(-2.54%)
Oct 23, 2020 6.106 6.120 6.047 6.076 159,705 -0.01(-0.24%)
Oct 22, 2020 6.047 6.106 6.010 6.091 264,621 +0.04(+0.73%)
Oct 21, 2020 6.120 6.128 6.032 6.047 251,733 -0.05(-0.84%)
Oct 20, 2020 6.128 6.157 6.091 6.098 291,825 +0.01(+0.12%)
Oct 19, 2020 6.186 6.186 6.077 6.091 232,411 -0.05(-0.84%)
Oct 16, 2020 6.135 6.164 6.135 6.142 218,163 +0.00(+0.00%)
Oct 15, 2020 6.054 6.142 6.025 6.142 195,134 +0.03(+0.48%)
Oct 14, 2020 6.142 6.186 6.091 6.113 125,834 -0.02(-0.36%)
Oct 13, 2020 6.135 6.142 6.084 6.135 208,770 -0.01(-0.24%)
Oct 12, 2020 6.142 6.179 6.120 6.150 315,071 +0.04(+0.60%)
Oct 09, 2020 6.113 6.150 6.084 6.113 264,630 +0.04(+0.73%)
Oct 08, 2020 6.040 6.084 6.040 6.069 243,280 +0.05(+0.85%)
Oct 07, 2020 5.952 6.018 5.900 6.018 304,649 +0.14(+2.37%)
Oct 06, 2020 5.922 5.966 5.863 5.878 349,090 -0.03(-0.50%)
Oct 05, 2020 5.812 5.915 5.746 5.908 220,815 +0.17(+2.94%)
Oct 02, 2020 5.621 5.753 5.603 5.739 216,256 +0.04(+0.77%)
Oct 01, 2020 5.665 5.702 5.599 5.695 167,258 +0.07(+1.17%)
Sep 30, 2020 5.621 5.724 5.621 5.629 164,790 +0.01(+0.13%)
Sep 29, 2020 5.614 5.673 5.592 5.621 107,454 +0.01(+0.13%)
Sep 28, 2020 5.592 5.644 5.592 5.614 241,041 +0.08(+1.46%)
Sep 25, 2020 5.394 5.544 5.394 5.533 138,992 +0.10(+1.89%)
Sep 24, 2020 5.416 5.504 5.394 5.431 199,940 -0.02(-0.40%)
Sep 23, 2020 5.614 5.636 5.438 5.453 350,540 -0.18(-3.26%)
Sep 22, 2020 5.607 5.687 5.559 5.636 430,086 +0.01(+0.13%)
Sep 21, 2020 5.731 5.731 5.563 5.629 444,179 -0.18(-3.16%)
Sep 18, 2020 5.797 5.830 5.731 5.812 405,394 +0.04(+0.64%)
Sep 17, 2020 5.761 5.790 5.709 5.775 314,011 -0.03(-0.51%)
Sep 16, 2020 5.761 5.834 5.746 5.805 131,779 +0.07(+1.28%)
Sep 15, 2020 5.775 5.775 5.709 5.731 318,480 +0.01(+0.13%)
Sep 14, 2020 5.651 5.724 5.651 5.724 181,443 +0.10(+1.83%)
Sep 11, 2020 5.731 5.731 5.585 5.621 168,698 -0.07(-1.16%)
Sep 10, 2020 5.775 5.805 5.687 5.687 134,099 -0.02(-0.39%)
Sep 09, 2020 5.702 5.753 5.673 5.709 224,420 +0.08(+1.41%)
Sep 08, 2020 5.652 5.693 5.580 5.630 188,486 -0.07(-1.26%)
Sep 04, 2020 5.810 5.814 5.630 5.702 153,200 -0.09(-1.49%)
Sep 03, 2020 5.933 5.983 5.774 5.789 146,671 -0.19(-3.25%)
Sep 02, 2020 5.940 5.983 5.911 5.983 136,726 +0.08(+1.34%)
Sep 01, 2020 5.853 5.940 5.853 5.904 123,693 +0.05(+0.86%)
Aug 31, 2020 5.889 5.897 5.853 5.853 135,530 -0.03(-0.49%)
Aug 28, 2020 5.853 5.882 5.844 5.882 91,114 +0.04(+0.74%)
Aug 27, 2020 5.846 5.875 5.817 5.839 81,574 -0.03(-0.49%)
Aug 26, 2020 5.875 5.897 5.825 5.868 151,833 +0.00(+0.00%)
Aug 25, 2020 5.861 5.889 5.825 5.868 190,028 +0.00(+0.00%)
Aug 24, 2020 5.846 5.889 5.839 5.868 244,845 +0.04(+0.74%)
Aug 21, 2020 5.839 5.861 5.803 5.825 87,781 -0.05(-0.86%)
Aug 20, 2020 5.897 5.904 5.861 5.875 128,506 -0.05(-0.85%)
Aug 19, 2020 5.889 5.940 5.889 5.925 374,756 +0.03(+0.49%)
Aug 18, 2020 5.961 5.976 5.868 5.897 169,790 -0.06(-0.97%)
Aug 17, 2020 5.925 5.954 5.861 5.954 197,450 +0.07(+1.22%)
Aug 14, 2020 5.889 5.889 5.844 5.882 121,810 +0.01(+0.12%)
Aug 13, 2020 5.810 5.875 5.810 5.875 197,503 +0.06(+0.99%)
Aug 12, 2020 5.853 5.889 5.810 5.817 130,323 +0.03(+0.50%)
Aug 11, 2020 5.846 5.875 5.781 5.789 280,411 -0.01(-0.25%)
Aug 10, 2020 5.767 5.832 5.767 5.803 224,870 +0.04(+0.62%)
Aug 07, 2020 5.681 5.767 5.681 5.767 243,343 +0.06(+1.01%)
Aug 06, 2020 5.659 5.709 5.630 5.709 210,145 +0.06(+1.02%)
Aug 05, 2020 5.609 5.681 5.594 5.652 536,422 +0.09(+1.55%)
Aug 04, 2020 5.594 5.601 5.544 5.565 740,222 -0.03(-0.51%)
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.