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, 2016 4.415 4.415 4.375 4.375 131,892 -0.02(-0.41%)
Nov 29, 2016 4.399 4.426 4.366 4.393 187,903 +0.00(+0.00%)
Nov 28, 2016 4.458 4.463 4.393 4.393 295,546 -0.06(-1.45%)
Nov 25, 2016 4.404 4.480 4.404 4.458 258,849 +0.06(+1.48%)
Nov 23, 2016 4.393 4.393 4.393 0 +0.03(+0.62%)
Nov 22, 2016 4.372 4.404 4.345 4.366 418,159 +0.02(+0.50%)
Nov 21, 2016 4.345 4.361 4.312 4.345 360,497 +0.02(+0.50%)
Nov 18, 2016 4.307 4.328 4.280 4.323 188,395 +0.03(+0.76%)
Nov 17, 2016 4.291 4.328 4.274 4.291 297,396 -0.01(-0.13%)
Nov 16, 2016 4.269 4.307 4.258 4.296 465,913 +0.01(+0.25%)
Nov 15, 2016 4.247 4.296 4.226 4.285 185,499 +0.03(+0.76%)
Nov 14, 2016 4.258 4.291 4.218 4.253 636,842 +0.05(+1.29%)
Nov 11, 2016 4.118 4.215 4.101 4.199 228,433 +0.09(+2.10%)
Nov 10, 2016 4.128 4.150 4.074 4.112 480,453 +0.07(+1.74%)
Nov 09, 2016 3.939 4.053 3.929 4.042 276,105 +0.10(+2.61%)
Nov 08, 2016 3.929 3.983 3.924 3.939 126,708 -0.01(-0.14%)
Nov 07, 2016 3.934 3.966 3.929 3.945 135,624 +0.06(+1.53%)
Nov 04, 2016 3.896 3.904 3.874 3.885 141,942 -0.02(-0.42%)
Nov 03, 2016 3.939 3.939 3.896 3.901 110,714 -0.02(-0.41%)
Nov 02, 2016 3.934 3.951 3.896 3.918 209,981 -0.02(-0.55%)
Nov 01, 2016 3.972 3.988 3.912 3.939 198,688 -0.04(-1.09%)
Oct 31, 2016 3.972 3.998 3.961 3.983 173,515 +0.01(+0.27%)
Oct 28, 2016 3.972 3.999 3.961 3.972 234,195 -0.02(-0.54%)
Oct 27, 2016 4.026 4.026 3.988 3.993 142,943 -0.03(-0.81%)
Oct 26, 2016 4.042 4.047 4.026 4.026 134,198 -0.04(-0.93%)
Oct 25, 2016 4.069 4.080 4.053 4.064 214,389 -0.03(-0.66%)
Oct 24, 2016 4.118 4.134 4.085 4.091 300,207 -0.01(-0.26%)
Oct 21, 2016 4.085 4.107 4.080 4.101 125,766 +0.01(+0.26%)
Oct 20, 2016 4.085 4.107 4.075 4.091 83,440 -0.01(-0.26%)
Oct 19, 2016 4.101 4.118 4.080 4.101 167,254 +0.02(+0.53%)
Oct 18, 2016 4.085 4.085 4.042 4.080 195,848 +0.03(+0.67%)
Oct 17, 2016 4.091 4.091 4.052 4.053 162,922 -0.02(-0.53%)
Oct 14, 2016 4.080 4.129 4.053 4.074 250,732 +0.01(+0.13%)
Oct 13, 2016 4.091 4.107 4.058 4.069 158,940 -0.03(-0.79%)
Oct 12, 2016 4.118 4.128 4.101 4.101 278,835 +0.00(+0.00%)
Oct 11, 2016 4.204 4.204 4.101 4.101 224,215 -0.09(-2.06%)
Oct 10, 2016 4.177 4.215 4.145 4.188 154,336 +0.04(+0.91%)
Oct 07, 2016 4.182 4.193 4.139 4.150 162,552 -0.02(-0.39%)
Oct 06, 2016 4.182 4.193 4.166 4.166 129,795 +0.00(+0.00%)
Oct 05, 2016 4.172 4.202 4.166 4.166 164,443 +0.01(+0.26%)
Oct 04, 2016 4.215 4.222 4.155 4.155 153,185 -0.04(-1.03%)
Oct 03, 2016 4.220 4.220 4.188 4.199 173,680 -0.02(-0.51%)
Sep 30, 2016 4.193 4.231 4.193 4.220 211,420 +0.05(+1.17%)
Sep 29, 2016 4.210 4.212 4.145 4.172 223,170 -0.03(-0.77%)
Sep 28, 2016 4.166 4.212 4.155 4.204 204,405 +0.03(+0.65%)
Sep 27, 2016 4.150 4.177 4.134 4.177 151,019 +0.01(+0.26%)
Sep 26, 2016 4.182 4.188 4.150 4.166 176,078 -0.03(-0.77%)
Sep 23, 2016 4.226 4.231 4.193 4.199 135,841 -0.04(-0.89%)
Sep 22, 2016 4.188 4.237 4.188 4.237 157,694 +0.06(+1.55%)
Sep 21, 2016 4.107 4.172 4.107 4.172 217,135 +0.07(+1.71%)
Sep 20, 2016 4.134 4.134 4.053 4.101 256,419 -0.02(-0.39%)
Sep 19, 2016 4.128 4.150 4.118 4.118 139,847 -0.01(-0.13%)
Sep 16, 2016 4.123 4.128 4.091 4.123 104,842 +0.01(+0.26%)
Sep 15, 2016 4.096 4.128 4.096 4.112 133,798 +0.00(+0.00%)
Sep 14, 2016 4.112 4.150 4.096 4.112 194,425 +0.00(+0.00%)
Sep 13, 2016 4.128 4.145 4.064 4.112 238,076 -0.04(-0.91%)
Sep 12, 2016 4.096 4.155 4.096 4.150 235,898 +0.03(+0.66%)
Sep 09, 2016 4.242 4.242 4.123 4.123 134,819 -0.12(-2.93%)
Sep 08, 2016 4.247 4.258 4.221 4.247 223,442 -0.01(-0.25%)
Sep 07, 2016 4.221 4.258 4.205 4.258 264,617 +0.03(+0.75%)
Sep 06, 2016 4.210 4.230 4.178 4.226 269,882 +0.03(+0.76%)
Sep 02, 2016 4.189 4.194 4.194 4.194 179,536 +0.04(+0.89%)
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.