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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 3.744 3.786 3.738 3.763 384,939 +0.02(+0.62%)
Nov 27, 2015 3.725 3.739 3.716 3.739 70,137 +0.02(+0.63%)
Nov 25, 2015 3.683 3.716 3.716 3.716 222,068 +0.03(+0.76%)
Nov 24, 2015 3.646 3.707 3.646 3.688 350,442 +0.01(+0.38%)
Nov 23, 2015 3.660 3.688 3.660 3.674 192,151 +0.01(+0.38%)
Nov 20, 2015 3.651 3.688 3.641 3.660 217,271 +0.03(+0.77%)
Nov 19, 2015 3.632 3.660 3.613 3.632 328,145 -0.01(-0.26%)
Nov 18, 2015 3.604 3.665 3.599 3.641 628,829 +0.04(+1.04%)
Nov 17, 2015 3.623 3.644 3.590 3.604 364,292 -0.01(-0.26%)
Nov 16, 2015 3.594 3.623 3.585 3.613 471,938 +0.02(+0.52%)
Nov 13, 2015 3.632 3.646 3.594 3.594 377,794 -0.05(-1.41%)
Nov 12, 2015 3.693 3.693 3.627 3.646 198,783 -0.08(-2.13%)
Nov 11, 2015 3.749 3.751 3.723 3.725 174,522 -0.03(-0.75%)
Nov 10, 2015 3.763 3.786 3.739 3.753 411,382 -0.02(-0.50%)
Nov 09, 2015 3.814 3.824 3.767 3.772 250,639 -0.04(-0.98%)
Nov 06, 2015 3.786 3.833 3.774 3.809 99,017 +0.00(+0.12%)
Nov 05, 2015 3.800 3.805 3.772 3.805 135,301 +0.00(+0.12%)
Nov 04, 2015 3.809 3.828 3.791 3.800 484,618 +0.01(+0.25%)
Nov 03, 2015 3.758 3.814 3.758 3.791 199,480 +0.01(+0.25%)
Nov 02, 2015 3.735 3.795 3.730 3.781 589,976 +0.04(+1.13%)
Oct 30, 2015 3.730 3.749 3.711 3.739 344,862 +0.01(+0.37%)
Oct 29, 2015 3.758 3.781 3.716 3.725 540,558 -0.06(-1.48%)
Oct 28, 2015 3.711 3.786 3.697 3.781 594,428 +0.09(+2.41%)
Oct 27, 2015 3.767 3.786 3.693 3.693 617,848 -0.10(-2.59%)
Oct 26, 2015 3.814 3.824 3.777 3.791 557,945 -0.04(-0.98%)
Oct 23, 2015 3.828 3.833 3.781 3.828 731,054 +0.03(+0.86%)
Oct 22, 2015 3.786 3.819 3.772 3.795 482,536 +0.03(+0.87%)
Oct 21, 2015 3.800 3.801 3.758 3.763 340,209 -0.03(-0.86%)
Oct 20, 2015 3.809 3.824 3.786 3.795 132,340 -0.01(-0.37%)
Oct 19, 2015 3.767 3.809 3.767 3.809 171,523 +0.01(+0.37%)
Oct 16, 2015 3.805 3.814 3.758 3.795 234,878 -0.00(-0.12%)
Oct 15, 2015 3.730 3.805 3.730 3.800 188,159 +0.08(+2.26%)
Oct 14, 2015 3.749 3.777 3.716 3.716 154,243 -0.03(-0.75%)
Oct 13, 2015 3.767 3.805 3.744 3.744 119,386 -0.03(-0.87%)
Oct 12, 2015 3.777 3.809 3.777 3.777 116,917 +0.01(+0.25%)
Oct 09, 2015 3.777 3.819 3.763 3.767 228,486 +0.02(+0.50%)
Oct 08, 2015 3.735 3.772 3.725 3.749 301,266 +0.04(+1.01%)
Oct 07, 2015 3.702 3.764 3.702 3.711 189,538 +0.03(+0.89%)
Oct 06, 2015 3.679 3.701 3.665 3.679 76,177 +0.01(+0.25%)
Oct 05, 2015 3.623 3.679 3.623 3.669 200,094 +0.07(+2.08%)
Oct 02, 2015 3.538 3.599 3.534 3.594 291,878 +0.01(+0.26%)
Oct 01, 2015 3.609 3.632 3.557 3.585 119,968 -0.03(-0.90%)
Sep 30, 2015 3.599 3.627 3.576 3.618 220,587 +0.00(+0.13%)
Sep 29, 2015 3.609 3.618 3.510 3.613 505,507 -0.01(-0.39%)
Sep 28, 2015 3.688 3.697 3.590 3.627 285,580 -0.10(-2.76%)
Sep 25, 2015 3.772 3.783 3.669 3.730 232,970 -0.04(-1.12%)
Sep 24, 2015 3.707 3.772 3.679 3.772 308,285 +0.03(+0.75%)
Sep 23, 2015 3.749 3.751 3.721 3.744 99,599 -0.02(-0.50%)
Sep 22, 2015 3.753 3.763 3.716 3.763 114,538 -0.06(-1.47%)
Sep 21, 2015 3.809 3.824 3.772 3.819 221,770 -0.03(-0.73%)
Sep 18, 2015 3.758 3.847 3.735 3.847 278,578 +0.05(+1.35%)
Sep 17, 2015 3.753 3.814 3.753 3.795 77,982 +0.03(+0.74%)
Sep 16, 2015 3.744 3.767 3.730 3.767 137,252 +0.03(+0.88%)
Sep 15, 2015 3.693 3.744 3.691 3.735 249,197 +0.03(+0.88%)
Sep 14, 2015 3.739 3.740 3.693 3.702 391,505 -0.02(-0.63%)
Sep 11, 2015 3.711 3.739 3.707 3.725 67,906 -0.01(-0.25%)
Sep 10, 2015 3.716 3.744 3.697 3.735 141,973 +0.03(+0.76%)
Sep 09, 2015 3.743 3.743 3.707 3.707 167,150 -0.03(-0.73%)
Sep 08, 2015 3.716 3.748 3.707 3.734 138,022 +0.06(+1.74%)
Sep 04, 2015 3.661 3.670 3.670 3.670 94,313 -0.04(-0.98%)
Sep 03, 2015 3.716 3.739 3.698 3.707 199,460 -0.01(-0.25%)
Sep 02, 2015 3.729 3.734 3.684 3.716 122,485 +0.04(+0.99%)
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.