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 )

9.560 -0.110 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 27, 2015 4.250 4.258 4.233 4.246 200,144 +0.01(+0.20%)
Feb 26, 2015 4.233 4.254 4.211 4.237 182,089 +0.02(+0.40%)
Feb 25, 2015 4.203 4.237 4.203 4.220 257,320 +0.01(+0.30%)
Feb 24, 2015 4.190 4.207 4.177 4.207 370,460 +0.02(+0.51%)
Feb 23, 2015 4.203 4.211 4.169 4.186 210,905 -0.02(-0.41%)
Feb 20, 2015 4.186 4.211 4.177 4.203 345,127 +0.01(+0.20%)
Feb 19, 2015 4.190 4.216 4.190 4.194 125,162 -0.01(-0.30%)
Feb 18, 2015 4.207 4.207 4.190 4.207 136,592 +0.00(+0.00%)
Feb 17, 2015 4.203 4.220 4.203 4.207 174,040 +0.00(+0.00%)
Feb 13, 2015 4.220 4.207 4.207 4.207 173,251 -0.02(-0.50%)
Feb 12, 2015 4.211 4.237 4.211 4.229 123,600 +0.03(+0.61%)
Feb 11, 2015 4.194 4.220 4.177 4.203 159,098 -0.00(-0.10%)
Feb 10, 2015 4.199 4.224 4.169 4.207 272,367 +0.03(+0.61%)
Feb 09, 2015 4.169 4.207 4.169 4.182 191,810 -0.00(-0.10%)
Feb 06, 2015 4.199 4.220 4.186 4.186 113,376 -0.01(-0.31%)
Feb 05, 2015 4.186 4.207 4.177 4.199 143,278 +0.03(+0.61%)
Feb 04, 2015 4.130 4.199 4.130 4.173 154,682 +0.01(+0.21%)
Feb 03, 2015 4.096 4.164 4.096 4.164 221,129 +0.09(+2.31%)
Feb 02, 2015 4.071 4.076 4.032 4.071 232,285 +0.00(+0.11%)
Jan 30, 2015 4.096 4.100 4.066 4.066 332,468 -0.04(-1.04%)
Jan 29, 2015 4.083 4.113 4.062 4.109 162,792 +0.03(+0.63%)
Jan 28, 2015 4.173 4.186 4.083 4.083 178,036 -0.09(-2.05%)
Jan 27, 2015 4.169 4.199 4.147 4.169 295,990 -0.05(-1.11%)
Jan 26, 2015 4.186 4.220 4.163 4.216 253,267 +0.03(+0.61%)
Jan 23, 2015 4.173 4.199 4.164 4.190 132,691 +0.01(+0.31%)
Jan 22, 2015 4.169 4.182 4.147 4.177 503,669 +0.03(+0.82%)
Jan 21, 2015 4.164 4.194 4.130 4.143 250,844 -0.03(-0.82%)
Jan 20, 2015 4.169 4.194 4.135 4.177 201,079 +0.01(+0.20%)
Jan 16, 2015 4.143 4.186 4.117 4.169 356,679 +0.01(+0.21%)
Jan 15, 2015 4.207 4.207 4.135 4.160 767,083 -0.03(-0.81%)
Jan 14, 2015 4.130 4.207 4.130 4.194 283,897 +0.01(+0.20%)
Jan 13, 2015 4.237 4.280 4.164 4.186 207,611 -0.03(-0.61%)
Jan 12, 2015 4.224 4.229 4.182 4.211 159,323 -0.02(-0.40%)
Jan 09, 2015 4.284 4.284 4.229 4.229 208,594 -0.06(-1.30%)
Jan 08, 2015 4.267 4.301 4.254 4.284 228,471 +0.06(+1.52%)
Jan 07, 2015 4.237 4.271 4.203 4.220 248,008 -0.01(-0.30%)
Jan 06, 2015 4.258 4.271 4.177 4.233 247,594 -0.01(-0.30%)
Jan 05, 2015 4.318 4.331 4.237 4.246 325,796 -0.09(-2.07%)
Jan 02, 2015 4.340 4.369 4.284 4.335 290,614 +0.03(+0.69%)
Dec 31, 2014 4.314 4.305 4.305 4.305 489,317 +0.00(+0.10%)
Dec 30, 2014 4.357 4.357 4.293 4.301 324,424 -0.06(-1.47%)
Dec 29, 2014 4.412 4.416 4.323 4.365 429,264 -0.04(-0.87%)
Dec 26, 2014 4.399 4.425 4.382 4.404 313,708 +0.04(+0.88%)
Dec 24, 2014 4.361 4.365 4.365 4.365 231,313 +0.02(+0.49%)
Dec 23, 2014 4.340 4.357 4.293 4.344 313,099 +0.04(+0.89%)
Dec 22, 2014 4.318 4.335 4.284 4.305 468,077 -0.01(-0.30%)
Dec 19, 2014 4.305 4.348 4.280 4.318 239,205 +0.00(+0.00%)
Dec 18, 2014 4.246 4.323 4.237 4.318 349,204 +0.12(+2.85%)
Dec 17, 2014 4.096 4.224 4.096 4.199 378,282 +0.10(+2.40%)
Dec 16, 2014 4.109 4.211 4.083 4.100 308,845 -0.03(-0.62%)
Dec 15, 2014 4.186 4.241 4.126 4.126 208,430 -0.06(-1.33%)
Dec 12, 2014 4.293 4.318 4.147 4.182 950,408 -0.16(-3.74%)
Dec 11, 2014 4.472 4.499 4.318 4.344 751,427 -0.04(-0.97%)
Dec 10, 2014 4.383 4.418 4.369 4.387 942,335 +0.01(+0.24%)
Dec 09, 2014 4.408 4.422 4.365 4.376 465,415 -0.05(-1.11%)
Dec 08, 2014 4.422 4.527 4.401 4.425 675,884 +0.02(+0.56%)
Dec 05, 2014 4.383 4.401 4.355 4.401 499,146 +0.04(+0.97%)
Dec 04, 2014 4.306 4.380 4.295 4.358 996,963 +0.05(+1.14%)
Dec 03, 2014 4.235 4.309 4.225 4.309 441,751 +0.08(+1.92%)
Dec 02, 2014 4.179 4.242 4.179 4.228 223,364 +0.04(+1.01%)
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.