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: 4:10 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 26, 2021 8.945 9.006 8.722 8.885 171,090 -0.01(-0.09%)
Feb 25, 2021 9.142 9.177 8.885 8.892 233,042 -0.25(-2.74%)
Feb 24, 2021 8.991 9.165 8.968 9.142 251,953 +0.15(+1.69%)
Feb 23, 2021 9.051 9.097 8.672 8.991 431,896 -0.13(-1.41%)
Feb 22, 2021 9.135 9.218 9.112 9.120 110,066 -0.02(-0.17%)
Feb 19, 2021 9.014 9.211 9.014 9.135 180,720 +0.17(+1.86%)
Feb 18, 2021 9.021 9.067 8.927 8.968 194,455 -0.14(-1.58%)
Feb 17, 2021 9.195 9.195 8.983 9.112 151,322 -0.10(-1.07%)
Feb 16, 2021 9.203 9.294 9.158 9.211 197,309 +0.03(+0.33%)
Feb 12, 2021 9.173 9.211 9.086 9.180 208,817 +0.04(+0.41%)
Feb 11, 2021 9.188 9.249 9.021 9.142 185,818 +0.00(+0.00%)
Feb 10, 2021 9.241 9.309 9.095 9.142 251,718 -0.02(-0.17%)
Feb 09, 2021 9.082 9.211 9.074 9.158 223,667 +0.11(+1.26%)
Feb 08, 2021 8.870 9.074 8.870 9.044 208,496 +0.23(+2.58%)
Feb 05, 2021 8.703 8.824 8.703 8.816 182,699 +0.16(+1.84%)
Feb 04, 2021 8.544 8.672 8.544 8.657 165,422 +0.20(+2.33%)
Feb 03, 2021 8.483 8.581 8.422 8.460 560,113 +0.00(+0.00%)
Feb 02, 2021 8.377 8.468 8.354 8.460 151,530 +0.17(+2.10%)
Feb 01, 2021 8.157 8.293 8.119 8.286 98,347 +0.24(+2.92%)
Jan 29, 2021 8.149 8.210 7.998 8.051 173,729 -0.09(-1.12%)
Jan 28, 2021 8.225 8.301 8.104 8.142 234,518 -0.05(-0.65%)
Jan 27, 2021 8.354 8.354 8.157 8.195 233,477 -0.21(-2.52%)
Jan 26, 2021 8.460 8.483 8.377 8.407 134,656 -0.02(-0.27%)
Jan 25, 2021 8.490 8.538 8.346 8.430 111,606 -0.02(-0.18%)
Jan 22, 2021 8.354 8.445 8.316 8.445 117,534 +0.02(+0.27%)
Jan 21, 2021 8.430 8.467 8.309 8.422 153,045 +0.02(+0.27%)
Jan 20, 2021 8.399 8.483 8.362 8.399 93,179 +0.04(+0.45%)
Jan 19, 2021 8.278 8.369 8.195 8.362 173,938 +0.14(+1.66%)
Jan 15, 2021 8.255 8.255 8.134 8.225 165,814 -0.05(-0.64%)
Jan 14, 2021 8.202 8.316 8.195 8.278 243,748 +0.15(+1.87%)
Jan 13, 2021 8.172 8.187 8.111 8.127 264,139 -0.05(-0.56%)
Jan 12, 2021 8.051 8.172 7.998 8.172 160,577 +0.12(+1.51%)
Jan 11, 2021 7.945 8.058 7.914 8.051 260,813 +0.03(+0.38%)
Jan 08, 2021 8.089 8.111 7.922 8.020 187,316 -0.04(-0.47%)
Jan 07, 2021 8.005 8.074 7.998 8.058 157,688 +0.14(+1.82%)
Jan 06, 2021 7.732 7.960 7.702 7.914 275,544 +0.24(+3.06%)
Jan 05, 2021 7.550 7.679 7.550 7.679 191,240 +0.13(+1.71%)
Jan 04, 2021 7.702 7.702 7.505 7.550 218,678 -0.12(-1.58%)
Dec 31, 2020 7.672 7.672 7.672 85,309 +0.00(+0.00%)
Dec 30, 2020 7.588 7.679 7.566 7.672 85,309 +0.08(+1.10%)
Dec 29, 2020 7.770 7.770 7.513 7.588 198,593 -0.16(-2.05%)
Dec 28, 2020 7.770 7.793 7.725 7.748 194,357 +0.01(+0.10%)
Dec 24, 2020 7.748 7.770 7.717 7.740 93,526 +0.05(+0.69%)
Dec 23, 2020 7.694 7.740 7.657 7.687 314,648 +0.02(+0.20%)
Dec 22, 2020 7.626 7.679 7.591 7.672 98,033 +0.09(+1.20%)
Dec 21, 2020 7.513 7.619 7.422 7.581 271,460 +0.00(+0.00%)
Dec 18, 2020 7.672 7.687 7.573 7.581 344,951 -0.03(-0.40%)
Dec 17, 2020 7.604 7.611 7.566 7.611 313,881 +0.06(+0.80%)
Dec 16, 2020 7.596 7.596 7.543 7.550 203,251 +0.02(+0.30%)
Dec 15, 2020 7.520 7.573 7.475 7.528 419,324 +0.09(+1.22%)
Dec 14, 2020 7.475 7.543 7.414 7.437 130,650 +0.02(+0.31%)
Dec 11, 2020 7.346 7.433 7.346 7.414 397,321 +0.02(+0.31%)
Dec 10, 2020 7.384 7.399 7.342 7.391 354,850 +0.01(+0.10%)
Dec 09, 2020 7.488 7.533 7.361 7.384 317,879 -0.07(-1.00%)
Dec 08, 2020 7.406 7.466 7.406 7.458 228,024 +0.06(+0.81%)
Dec 07, 2020 7.428 7.458 7.376 7.399 279,105 -0.04(-0.50%)
Dec 04, 2020 7.249 7.440 7.242 7.436 197,433 +0.23(+3.21%)
Dec 03, 2020 7.175 7.227 7.160 7.204 203,981 +0.06(+0.84%)
Dec 02, 2020 7.107 7.182 7.078 7.145 165,190 +0.03(+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.