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 (%)
Mar 29, 2018 5.690 5.690 5.690 0 +0.04(+0.65%)
Mar 28, 2018 5.660 5.678 5.590 5.654 262,424 -0.01(-0.21%)
Mar 27, 2018 5.715 5.739 5.654 5.666 233,382 -0.05(-0.85%)
Mar 26, 2018 5.727 5.739 5.660 5.715 172,276 +0.04(+0.64%)
Mar 23, 2018 5.800 5.806 5.666 5.678 153,778 -0.09(-1.58%)
Mar 22, 2018 5.794 5.812 5.745 5.769 132,212 -0.07(-1.25%)
Mar 21, 2018 5.788 5.867 5.775 5.842 164,190 +0.05(+0.84%)
Mar 20, 2018 5.800 5.812 5.769 5.794 129,873 +0.01(+0.21%)
Mar 19, 2018 5.812 5.867 5.739 5.782 111,174 -0.05(-0.94%)
Mar 16, 2018 5.800 5.836 5.800 5.836 99,543 +0.03(+0.52%)
Mar 15, 2018 5.836 5.861 5.794 5.806 125,265 -0.03(-0.52%)
Mar 14, 2018 5.885 5.897 5.824 5.836 128,794 -0.02(-0.31%)
Mar 13, 2018 5.891 5.909 5.842 5.855 125,038 -0.01(-0.21%)
Mar 12, 2018 5.885 5.891 5.848 5.867 211,931 +0.01(+0.21%)
Mar 09, 2018 5.830 5.865 5.782 5.855 162,742 +0.07(+1.26%)
Mar 08, 2018 5.770 5.788 5.758 5.782 150,122 +0.02(+0.31%)
Mar 07, 2018 5.764 5.764 204,073 +0.08(+1.37%)
Mar 06, 2018 5.680 5.686 5.641 5.686 183,798 +0.02(+0.42%)
Mar 05, 2018 5.597 5.668 5.573 5.662 226,040 +0.07(+1.28%)
Mar 02, 2018 5.555 5.603 5.519 5.591 251,574 +0.02(+0.43%)
Mar 01, 2018 5.615 5.615 5.555 5.567 175,331 -0.05(-0.85%)
Feb 28, 2018 5.638 5.668 5.609 5.615 121,326 -0.01(-0.21%)
Feb 27, 2018 5.680 5.692 5.620 5.626 99,977 -0.05(-0.95%)
Feb 26, 2018 5.686 5.692 5.662 5.680 123,860 +0.04(+0.63%)
Feb 23, 2018 5.632 5.650 5.597 5.644 94,552 +0.04(+0.75%)
Feb 22, 2018 5.615 5.617 5.591 5.603 116,903 +0.01(+0.21%)
Feb 21, 2018 5.597 5.638 5.579 5.591 194,226 +0.00(+0.00%)
Feb 20, 2018 5.632 5.668 5.573 5.591 202,358 -0.04(-0.74%)
Feb 16, 2018 5.632 5.632 5.632 0 +0.01(+0.21%)
Feb 15, 2018 5.597 5.620 5.549 5.620 114,101 +0.06(+1.07%)
Feb 14, 2018 5.471 5.573 5.471 5.561 169,778 +0.05(+0.98%)
Feb 13, 2018 5.459 5.507 5.447 5.507 158,460 +0.04(+0.76%)
Feb 12, 2018 5.459 5.501 5.378 5.465 184,230 +0.02(+0.33%)
Feb 09, 2018 5.436 5.459 5.310 5.447 225,375 +0.04(+0.77%)
Feb 08, 2018 5.543 5.573 5.400 5.406 152,287 -0.12(-2.16%)
Feb 07, 2018 5.513 5.555 5.501 5.525 326,238 +0.02(+0.33%)
Feb 06, 2018 5.370 5.525 5.364 5.507 279,525 +0.07(+1.32%)
Feb 05, 2018 5.591 5.591 5.414 5.436 443,396 -0.21(-3.70%)
Feb 02, 2018 5.716 5.716 5.645 5.644 167,276 -0.10(-1.77%)
Feb 01, 2018 5.704 5.746 5.704 5.746 163,253 +0.01(+0.21%)
Jan 31, 2018 5.728 5.752 5.704 5.734 274,680 +0.04(+0.63%)
Jan 30, 2018 5.799 5.799 5.680 5.698 460,714 -0.15(-2.55%)
Jan 29, 2018 5.877 5.886 5.841 5.847 171,424 -0.05(-0.81%)
Jan 26, 2018 5.877 5.901 5.853 5.895 120,542 +0.04(+0.61%)
Jan 25, 2018 5.883 5.901 5.823 5.859 226,086 +0.00(+0.00%)
Jan 24, 2018 5.901 5.925 5.847 5.859 235,458 -0.03(-0.51%)
Jan 23, 2018 5.853 5.889 5.847 5.889 151,478 +0.03(+0.51%)
Jan 22, 2018 5.829 5.877 5.829 5.859 173,159 +0.05(+0.82%)
Jan 19, 2018 5.793 5.835 5.793 5.811 119,431 +0.02(+0.31%)
Jan 18, 2018 5.817 5.829 5.793 5.793 110,856 -0.04(-0.61%)
Jan 17, 2018 5.817 5.847 5.782 5.829 373,469 +0.04(+0.72%)
Jan 16, 2018 5.865 5.913 5.788 5.788 205,814 -0.05(-0.82%)
Jan 12, 2018 5.835 5.835 5.835 0 +0.05(+0.82%)
Jan 11, 2018 5.746 5.823 5.740 5.788 278,047 +0.07(+1.25%)
Jan 10, 2018 5.680 5.758 5.673 5.716 168,915 +0.04(+0.63%)
Jan 09, 2018 5.698 5.728 5.680 5.680 250,735 +0.00(+0.00%)
Jan 08, 2018 5.716 5.734 5.680 5.680 174,496 -0.02(-0.42%)
Jan 05, 2018 5.740 5.752 5.704 5.704 161,599 +0.00(+0.00%)
Jan 04, 2018 5.668 5.758 5.668 5.704 241,792 +0.04(+0.74%)
Jan 03, 2018 5.650 5.692 5.633 5.662 261,595 +0.04(+0.64%)
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.