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, 2018 5.440 5.490 5.427 5.478 212,673 +0.03(+0.58%)
Nov 29, 2018 5.459 5.465 5.408 5.446 178,928 +0.00(+0.00%)
Nov 28, 2018 5.333 5.452 5.289 5.446 251,658 +0.13(+2.37%)
Nov 27, 2018 5.352 5.383 5.308 5.320 141,393 -0.06(-1.17%)
Nov 26, 2018 5.383 5.415 5.345 5.383 202,808 +0.03(+0.59%)
Nov 23, 2018 5.276 5.352 5.263 5.352 153,270 +0.05(+0.95%)
Nov 21, 2018 5.301 5.301 5.301 0 +0.06(+1.20%)
Nov 20, 2018 5.251 5.308 5.226 5.238 211,683 -0.11(-2.00%)
Nov 19, 2018 5.459 5.459 5.339 5.345 195,313 -0.11(-2.08%)
Nov 16, 2018 5.427 5.465 5.396 5.459 112,451 +0.02(+0.35%)
Nov 15, 2018 5.389 5.465 5.383 5.440 130,318 +0.02(+0.35%)
Nov 14, 2018 5.503 5.511 5.396 5.421 334,133 -0.05(-0.92%)
Nov 13, 2018 5.515 5.559 5.465 5.471 141,122 -0.04(-0.80%)
Nov 12, 2018 5.591 5.610 5.480 5.515 163,671 -0.08(-1.46%)
Nov 09, 2018 5.648 5.660 5.578 5.597 119,122 -0.08(-1.33%)
Nov 08, 2018 5.673 5.729 5.660 5.673 133,880 -0.01(-0.22%)
Nov 07, 2018 5.641 5.698 5.629 5.685 254,183 +0.07(+1.23%)
Nov 06, 2018 5.616 5.660 5.597 5.616 239,031 -0.02(-0.34%)
Nov 05, 2018 5.629 5.657 5.597 5.635 175,688 +0.03(+0.56%)
Nov 02, 2018 5.610 5.660 5.578 5.603 136,593 +0.01(+0.11%)
Nov 01, 2018 5.496 5.597 5.496 5.597 189,137 +0.14(+2.54%)
Oct 31, 2018 5.465 5.509 5.440 5.459 246,966 +0.05(+0.93%)
Oct 30, 2018 5.371 5.430 5.358 5.408 237,857 +0.03(+0.59%)
Oct 29, 2018 5.421 5.509 5.333 5.377 240,903 -0.02(-0.35%)
Oct 26, 2018 5.452 5.465 5.345 5.396 385,480 -0.11(-1.95%)
Oct 25, 2018 5.446 5.528 5.415 5.503 545,180 +0.09(+1.63%)
Oct 24, 2018 5.585 5.673 5.402 5.415 270,608 -0.19(-3.37%)
Oct 23, 2018 5.610 5.628 5.515 5.603 214,223 -0.06(-1.11%)
Oct 22, 2018 5.729 5.761 5.616 5.666 183,332 -0.06(-0.99%)
Oct 19, 2018 5.773 5.811 5.711 5.723 123,728 -0.04(-0.66%)
Oct 18, 2018 5.855 5.855 5.755 5.761 381,628 -0.09(-1.51%)
Oct 17, 2018 5.824 5.849 5.773 5.849 286,746 +0.01(+0.22%)
Oct 16, 2018 5.723 5.836 5.691 5.836 225,916 +0.15(+2.66%)
Oct 15, 2018 5.666 5.698 5.604 5.685 240,346 +0.03(+0.56%)
Oct 12, 2018 5.673 5.742 5.616 5.654 435,035 +0.05(+0.90%)
Oct 11, 2018 5.786 5.830 5.578 5.603 631,026 -0.20(-3.37%)
Oct 10, 2018 5.943 5.981 5.748 5.799 592,664 -0.16(-2.75%)
Oct 09, 2018 5.975 6.032 5.925 5.962 208,864 -0.02(-0.32%)
Oct 08, 2018 6.000 6.063 5.962 5.981 356,625 -0.06(-1.04%)
Oct 05, 2018 6.170 6.202 5.965 6.044 387,068 -0.13(-2.14%)
Oct 04, 2018 6.302 6.318 6.170 6.176 278,851 -0.13(-2.00%)
Oct 03, 2018 6.283 6.328 6.283 6.302 162,856 +0.01(+0.10%)
Oct 02, 2018 6.372 6.403 6.296 6.296 175,376 -0.08(-1.19%)
Oct 01, 2018 6.453 6.479 6.372 6.372 115,572 -0.06(-0.88%)
Sep 28, 2018 6.390 6.447 6.390 6.428 70,520 +0.03(+0.39%)
Sep 27, 2018 6.422 6.466 6.390 6.403 126,943 -0.03(-0.39%)
Sep 26, 2018 6.504 6.516 6.422 6.428 109,044 -0.05(-0.78%)
Sep 25, 2018 6.472 6.498 6.465 6.479 116,608 +0.01(+0.19%)
Sep 24, 2018 6.472 6.479 6.447 6.466 94,389 +0.00(+0.00%)
Sep 21, 2018 6.485 6.491 6.441 6.466 206,955 -0.01(-0.10%)
Sep 20, 2018 6.435 6.485 6.422 6.472 227,354 +0.06(+0.98%)
Sep 19, 2018 6.466 6.472 6.397 6.409 151,673 -0.03(-0.39%)
Sep 18, 2018 6.416 6.460 6.413 6.435 100,847 +0.04(+0.59%)
Sep 17, 2018 6.479 6.479 6.397 6.397 194,112 -0.06(-0.97%)
Sep 14, 2018 6.453 6.498 6.422 6.460 270,963 +0.01(+0.10%)
Sep 13, 2018 6.491 6.523 6.453 6.453 161,892 +0.01(+0.10%)
Sep 12, 2018 6.490 6.503 6.447 6.447 138,408 -0.03(-0.48%)
Sep 11, 2018 6.478 6.515 6.462 6.478 201,621 -0.01(-0.19%)
Sep 10, 2018 6.466 6.497 6.448 6.490 142,980 +0.07(+1.06%)
Sep 07, 2018 6.441 6.466 6.410 6.422 229,664 -0.03(-0.48%)
Sep 06, 2018 6.521 6.534 6.453 6.453 176,121 -0.07(-1.04%)
Sep 05, 2018 6.540 6.571 6.497 6.521 162,061 -0.04(-0.57%)
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.