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 )

9.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2020 3.946 4.009 3.904 3.925 269,572 -0.01(-0.18%)
Mar 30, 2020 3.946 3.981 3.882 3.932 339,067 -0.06(-1.42%)
Mar 27, 2020 3.939 4.024 3.870 3.988 407,995 -0.07(-1.74%)
Mar 26, 2020 3.826 4.129 3.826 4.059 721,522 +0.28(+7.48%)
Mar 25, 2020 3.586 3.918 3.586 3.777 360,433 +0.20(+5.52%)
Mar 24, 2020 3.424 3.607 3.424 3.579 836,821 +0.36(+11.18%)
Mar 23, 2020 3.388 3.388 3.184 3.219 567,940 -0.13(-3.80%)
Mar 20, 2020 3.424 3.614 3.339 3.346 511,127 -0.04(-1.25%)
Mar 19, 2020 3.042 3.438 3.035 3.388 651,437 +0.15(+4.58%)
Mar 18, 2020 3.621 3.664 3.106 3.240 718,296 -0.64(-16.55%)
Mar 17, 2020 3.671 3.882 3.537 3.882 1,114,741 +0.13(+3.58%)
Mar 16, 2020 3.741 3.939 3.741 3.748 395,953 -0.41(-9.85%)
Mar 13, 2020 4.186 4.269 3.953 4.158 691,324 +0.08(+1.90%)
Mar 12, 2020 4.264 4.327 4.052 4.080 544,306 -0.50(-10.94%)
Mar 11, 2020 4.828 4.849 4.544 4.581 464,407 -0.33(-6.75%)
Mar 10, 2020 4.989 5.010 4.782 4.913 390,286 +0.03(+0.71%)
Mar 09, 2020 5.092 5.092 4.872 4.878 336,976 -0.42(-7.94%)
Mar 06, 2020 5.265 5.306 5.210 5.299 287,669 -0.09(-1.66%)
Mar 05, 2020 5.479 5.486 5.355 5.389 312,372 -0.17(-3.10%)
Mar 04, 2020 5.500 5.562 5.474 5.562 281,200 +0.12(+2.15%)
Mar 03, 2020 5.534 5.603 5.410 5.444 314,739 -0.09(-1.62%)
Mar 02, 2020 5.410 5.534 5.355 5.534 496,172 +0.14(+2.69%)
Feb 28, 2020 5.403 5.414 5.230 5.389 486,356 -0.12(-2.13%)
Feb 27, 2020 5.589 5.651 5.403 5.506 592,894 -0.19(-3.39%)
Feb 26, 2020 5.762 5.838 5.686 5.700 332,899 -0.06(-1.08%)
Feb 25, 2020 5.983 6.010 5.755 5.762 295,211 -0.23(-3.80%)
Feb 24, 2020 6.010 6.052 5.920 5.989 313,152 -0.19(-3.02%)
Feb 21, 2020 6.169 6.183 6.121 6.176 272,017 +0.00(+0.00%)
Feb 20, 2020 6.114 6.183 6.079 6.176 278,516 +0.08(+1.24%)
Feb 19, 2020 6.072 6.107 6.072 6.100 118,777 +0.05(+0.80%)
Feb 18, 2020 6.045 6.079 6.038 6.052 145,338 -0.01(-0.11%)
Feb 14, 2020 6.031 6.079 6.031 6.058 128,690 +0.02(+0.34%)
Feb 13, 2020 5.969 6.072 5.969 6.038 424,630 +0.02(+0.34%)
Feb 12, 2020 6.003 6.017 5.983 6.017 175,984 +0.05(+0.81%)
Feb 11, 2020 5.955 5.983 5.948 5.969 216,820 +0.03(+0.46%)
Feb 10, 2020 5.914 5.983 5.886 5.941 222,060 -0.01(-0.23%)
Feb 07, 2020 5.983 6.010 5.944 5.955 164,775 -0.03(-0.58%)
Feb 06, 2020 5.989 6.003 5.955 5.989 206,537 +0.02(+0.35%)
Feb 05, 2020 5.955 5.976 5.909 5.969 253,995 +0.06(+1.05%)
Feb 04, 2020 5.879 5.914 5.858 5.907 149,821 +0.08(+1.42%)
Feb 03, 2020 5.776 5.858 5.776 5.824 152,660 +0.06(+1.08%)
Jan 31, 2020 5.865 5.893 5.755 5.762 282,452 -0.13(-2.22%)
Jan 30, 2020 5.914 5.934 5.865 5.893 222,963 -0.04(-0.70%)
Jan 29, 2020 5.941 5.962 5.934 5.934 133,633 -0.01(-0.12%)
Jan 28, 2020 5.941 5.969 5.927 5.941 109,053 +0.02(+0.35%)
Jan 27, 2020 5.983 5.983 5.886 5.920 185,044 -0.09(-1.49%)
Jan 24, 2020 6.045 6.079 6.003 6.010 209,991 -0.03(-0.57%)
Jan 23, 2020 6.052 6.052 5.996 6.045 171,974 +0.00(+0.00%)
Jan 22, 2020 6.031 6.058 6.024 6.045 229,780 +0.02(+0.34%)
Jan 21, 2020 6.024 6.038 5.989 6.024 166,578 +0.01(+0.11%)
Jan 17, 2020 6.010 6.038 6.005 6.017 129,994 +0.02(+0.35%)
Jan 16, 2020 5.955 6.017 5.955 5.996 354,933 +0.05(+0.81%)
Jan 15, 2020 5.941 5.955 5.900 5.948 289,017 +0.01(+0.12%)
Jan 14, 2020 5.900 5.962 5.865 5.941 297,469 +0.03(+0.47%)
Jan 13, 2020 5.886 5.914 5.865 5.914 268,293 +0.03(+0.47%)
Jan 10, 2020 5.914 5.927 5.865 5.886 148,399 -0.02(-0.35%)
Jan 09, 2020 5.927 5.927 5.886 5.907 262,915 -0.01(-0.23%)
Jan 08, 2020 5.914 5.927 5.886 5.920 251,033 +0.04(+0.70%)
Jan 07, 2020 5.858 5.879 5.831 5.879 128,704 +0.00(+0.00%)
Jan 06, 2020 5.803 5.879 5.789 5.879 240,314 +0.00(+0.00%)
Jan 03, 2020 5.845 5.886 5.845 5.879 118,980 -0.02(-0.35%)
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.