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 (%)
Dec 29, 2017 5.632 5.632 5.632 0 -0.01(-0.11%)
Dec 28, 2017 5.650 5.656 5.623 5.638 154,364 -0.01(-0.21%)
Dec 27, 2017 5.626 5.680 5.624 5.650 191,030 +0.04(+0.74%)
Dec 26, 2017 5.597 5.644 5.597 5.609 161,039 +0.01(+0.11%)
Dec 22, 2017 5.585 5.626 5.585 5.603 230,348 +0.02(+0.32%)
Dec 21, 2017 5.585 5.620 5.579 5.585 238,150 +0.01(+0.21%)
Dec 20, 2017 5.615 5.626 5.573 5.573 162,213 -0.03(-0.53%)
Dec 19, 2017 5.597 5.615 5.567 5.603 259,375 +0.04(+0.64%)
Dec 18, 2017 5.555 5.603 5.549 5.567 319,750 +0.02(+0.43%)
Dec 15, 2017 5.447 5.549 5.447 5.543 234,968 +0.11(+1.98%)
Dec 14, 2017 5.483 5.495 5.430 5.436 161,810 -0.03(-0.55%)
Dec 13, 2017 5.430 5.489 5.430 5.465 222,237 +0.04(+0.77%)
Dec 12, 2017 5.453 5.459 5.406 5.424 210,894 -0.01(-0.11%)
Dec 11, 2017 5.441 5.441 5.412 5.430 280,618 +0.00(+0.00%)
Dec 08, 2017 5.470 5.494 5.412 5.430 216,245 -0.03(-0.53%)
Dec 07, 2017 5.465 5.488 5.441 5.459 265,529 +0.00(+0.00%)
Dec 06, 2017 5.470 5.476 5.441 5.459 119,459 -0.01(-0.21%)
Dec 05, 2017 5.500 5.511 5.465 5.470 188,840 -0.03(-0.53%)
Dec 04, 2017 5.558 5.558 5.488 5.500 286,995 -0.04(-0.63%)
Dec 01, 2017 5.535 5.540 5.488 5.535 335,372 +0.01(+0.11%)
Nov 30, 2017 5.552 5.552 5.498 5.529 370,278 +0.00(+0.00%)
Nov 29, 2017 5.511 5.564 5.511 5.529 290,108 +0.02(+0.32%)
Nov 28, 2017 5.482 5.523 5.459 5.511 217,242 +0.04(+0.75%)
Nov 27, 2017 5.488 5.494 5.459 5.470 97,009 +0.01(+0.11%)
Nov 24, 2017 5.430 5.470 5.430 5.465 45,435 +0.05(+0.86%)
Nov 22, 2017 5.430 5.459 5.400 5.418 136,115 +0.01(+0.11%)
Nov 21, 2017 5.395 5.430 5.395 5.412 100,386 +0.04(+0.76%)
Nov 20, 2017 5.383 5.389 5.359 5.371 126,632 -0.02(-0.43%)
Nov 17, 2017 5.330 5.395 5.330 5.395 131,192 +0.08(+1.54%)
Nov 16, 2017 5.254 5.313 5.231 5.313 75,555 +0.08(+1.56%)
Nov 15, 2017 5.190 5.249 5.167 5.231 194,742 -0.02(-0.44%)
Nov 14, 2017 5.278 5.278 5.225 5.254 87,038 -0.02(-0.44%)
Nov 13, 2017 5.295 5.313 5.254 5.278 227,899 -0.03(-0.55%)
Nov 10, 2017 5.301 5.328 5.301 5.307 145,551 -0.01(-0.11%)
Nov 09, 2017 5.313 5.330 5.249 5.313 252,910 -0.04(-0.76%)
Nov 08, 2017 5.365 5.383 5.330 5.354 131,461 -0.02(-0.43%)
Nov 07, 2017 5.453 5.453 5.371 5.377 104,982 -0.07(-1.29%)
Nov 06, 2017 5.453 5.453 5.418 5.447 99,338 -0.01(-0.11%)
Nov 03, 2017 5.459 5.459 5.430 5.453 135,793 +0.01(+0.21%)
Nov 02, 2017 5.430 5.447 5.406 5.441 133,252 +0.01(+0.22%)
Nov 01, 2017 5.517 5.517 5.412 5.430 109,243 -0.04(-0.75%)
Oct 31, 2017 5.430 5.470 5.430 5.470 145,773 +0.05(+0.97%)
Oct 30, 2017 5.435 5.446 5.383 5.418 145,429 -0.02(-0.32%)
Oct 27, 2017 5.406 5.435 5.389 5.435 141,625 +0.05(+0.98%)
Oct 26, 2017 5.400 5.425 5.377 5.383 201,758 -0.02(-0.32%)
Oct 25, 2017 5.453 5.488 5.389 5.400 296,700 -0.09(-1.60%)
Oct 24, 2017 5.453 5.488 5.447 5.488 139,434 +0.05(+0.86%)
Oct 23, 2017 5.476 5.488 5.430 5.441 198,766 -0.02(-0.43%)
Oct 20, 2017 5.529 5.529 5.453 5.465 326,597 -0.04(-0.64%)
Oct 19, 2017 5.453 5.500 5.430 5.500 665,894 +0.02(+0.43%)
Oct 18, 2017 5.494 5.500 5.462 5.476 222,977 +0.00(+0.00%)
Oct 17, 2017 5.500 5.500 5.465 5.476 179,410 -0.02(-0.42%)
Oct 16, 2017 5.517 5.540 5.494 5.500 121,307 +0.01(+0.11%)
Oct 13, 2017 5.482 5.535 5.465 5.494 194,910 +0.01(+0.11%)
Oct 12, 2017 5.505 5.505 5.465 5.488 99,833 -0.01(-0.11%)
Oct 11, 2017 5.494 5.494 5.478 5.494 135,051 +0.02(+0.43%)
Oct 10, 2017 5.517 5.517 5.430 5.470 521,888 -0.03(-0.53%)
Oct 09, 2017 5.488 5.517 5.476 5.500 162,981 +0.03(+0.53%)
Oct 06, 2017 5.482 5.512 5.465 5.470 136,879 -0.03(-0.53%)
Oct 05, 2017 5.494 5.517 5.476 5.500 154,622 +0.01(+0.11%)
Oct 04, 2017 5.505 5.540 5.459 5.494 233,598 -0.03(-0.53%)
Oct 03, 2017 5.517 5.540 5.459 5.523 339,624 +0.02(+0.42%)
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.