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 )

9.500 -0.120 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2020 5.497 5.508 5.321 5.483 478,066 -0.12(-2.13%)
Feb 27, 2020 5.686 5.749 5.497 5.602 582,787 -0.20(-3.39%)
Feb 26, 2020 5.862 5.939 5.784 5.798 327,224 -0.06(-1.08%)
Feb 25, 2020 6.086 6.114 5.855 5.862 290,178 -0.23(-3.80%)
Feb 24, 2020 6.114 6.157 6.023 6.093 307,814 -0.19(-3.02%)
Feb 21, 2020 6.276 6.290 6.227 6.283 267,380 +0.00(+0.00%)
Feb 20, 2020 6.220 6.290 6.185 6.283 273,768 +0.08(+1.24%)
Feb 19, 2020 6.178 6.213 6.178 6.206 116,752 +0.05(+0.80%)
Feb 18, 2020 6.149 6.185 6.142 6.157 142,861 -0.01(-0.11%)
Feb 14, 2020 6.135 6.185 6.135 6.164 126,496 +0.02(+0.34%)
Feb 13, 2020 6.072 6.178 6.072 6.142 417,391 +0.02(+0.34%)
Feb 12, 2020 6.107 6.121 6.086 6.121 172,984 +0.05(+0.81%)
Feb 11, 2020 6.058 6.086 6.051 6.072 213,124 +0.03(+0.46%)
Feb 10, 2020 6.016 6.086 5.988 6.044 218,275 -0.01(-0.23%)
Feb 07, 2020 6.086 6.114 6.047 6.058 161,966 -0.04(-0.58%)
Feb 06, 2020 6.093 6.107 6.058 6.093 203,017 +0.02(+0.35%)
Feb 05, 2020 6.058 6.079 6.012 6.072 249,665 +0.06(+1.05%)
Feb 04, 2020 5.981 6.017 5.960 6.009 147,267 +0.08(+1.42%)
Feb 03, 2020 5.876 5.960 5.876 5.925 150,058 +0.06(+1.08%)
Jan 31, 2020 5.967 5.995 5.855 5.862 277,637 -0.13(-2.22%)
Jan 30, 2020 6.016 6.037 5.967 5.995 219,162 -0.04(-0.70%)
Jan 29, 2020 6.044 6.065 6.037 6.037 131,355 -0.01(-0.12%)
Jan 28, 2020 6.044 6.072 6.030 6.044 107,194 +0.02(+0.35%)
Jan 27, 2020 6.086 6.086 5.988 6.023 181,890 -0.09(-1.49%)
Jan 24, 2020 6.149 6.185 6.107 6.114 206,411 -0.04(-0.57%)
Jan 23, 2020 6.157 6.157 6.100 6.149 169,042 +0.00(+0.00%)
Jan 22, 2020 6.135 6.164 6.128 6.149 225,863 +0.02(+0.34%)
Jan 21, 2020 6.128 6.142 6.093 6.128 163,739 +0.01(+0.11%)
Jan 17, 2020 6.114 6.142 6.109 6.121 127,778 +0.02(+0.35%)
Jan 16, 2020 6.058 6.121 6.058 6.100 348,882 +0.05(+0.81%)
Jan 15, 2020 6.044 6.058 6.002 6.051 284,090 +0.01(+0.12%)
Jan 14, 2020 6.002 6.065 5.967 6.044 292,398 +0.03(+0.47%)
Jan 13, 2020 5.988 6.016 5.967 6.016 263,719 +0.03(+0.47%)
Jan 10, 2020 6.016 6.030 5.967 5.988 145,870 -0.02(-0.35%)
Jan 09, 2020 6.030 6.030 5.988 6.009 258,433 -0.01(-0.23%)
Jan 08, 2020 6.016 6.030 5.988 6.023 246,753 +0.04(+0.70%)
Jan 07, 2020 5.960 5.981 5.932 5.981 126,510 +0.00(+0.00%)
Jan 06, 2020 5.904 5.981 5.890 5.981 236,218 +0.00(+0.00%)
Jan 03, 2020 5.946 5.988 5.946 5.981 116,952 -0.02(-0.35%)
Jan 02, 2020 6.023 6.037 5.960 6.002 149,891 +0.01(+0.12%)
Dec 31, 2019 5.925 6.037 5.925 5.995 172,365 +0.03(+0.47%)
Dec 30, 2019 5.981 5.995 5.939 5.967 213,606 -0.01(-0.23%)
Dec 27, 2019 6.037 6.037 5.967 5.981 207,693 -0.05(-0.81%)
Dec 26, 2019 6.037 6.044 6.002 6.030 123,761 +0.01(+0.23%)
Dec 24, 2019 6.016 6.023 5.999 6.016 77,066 +0.02(+0.35%)
Dec 23, 2019 5.953 6.009 5.935 5.995 142,169 +0.06(+0.95%)
Dec 20, 2019 5.918 5.939 5.904 5.939 200,856 +0.05(+0.83%)
Dec 19, 2019 5.897 5.918 5.883 5.890 185,323 +0.01(+0.12%)
Dec 18, 2019 5.897 5.904 5.864 5.883 178,126 +0.00(+0.00%)
Dec 17, 2019 5.876 5.897 5.855 5.883 172,930 +0.01(+0.12%)
Dec 16, 2019 5.869 5.890 5.848 5.876 270,893 +0.05(+0.84%)
Dec 13, 2019 5.841 5.862 5.798 5.827 179,061 -0.02(-0.36%)
Dec 12, 2019 5.763 5.848 5.749 5.848 243,474 +0.09(+1.59%)
Dec 11, 2019 5.742 5.791 5.686 5.756 256,865 +0.03(+0.49%)
Dec 10, 2019 5.735 5.763 5.701 5.728 486,687 -0.02(-0.36%)
Dec 09, 2019 5.721 5.756 5.721 5.749 222,557 +0.02(+0.36%)
Dec 06, 2019 5.715 5.749 5.715 5.728 287,438 +0.05(+0.85%)
Dec 05, 2019 5.715 5.745 5.673 5.680 349,238 -0.01(-0.24%)
Dec 04, 2019 5.680 5.728 5.666 5.694 176,877 +0.04(+0.73%)
Dec 03, 2019 5.632 5.659 5.606 5.653 130,342 -0.03(-0.48%)
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.