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 (%)
May 29, 2020 5.034 5.063 4.991 5.063 153,871 -0.01(-0.14%)
May 28, 2020 5.171 5.171 5.048 5.070 247,366 -0.09(-1.81%)
May 27, 2020 5.099 5.178 5.011 5.163 406,495 +0.08(+1.55%)
May 26, 2020 5.048 5.113 5.038 5.084 493,699 +0.17(+3.36%)
May 22, 2020 4.905 4.948 4.840 4.919 190,633 +0.04(+0.74%)
May 21, 2020 4.905 4.941 4.847 4.883 310,737 -0.03(-0.58%)
May 20, 2020 4.833 4.955 4.833 4.912 328,682 +0.13(+2.70%)
May 19, 2020 4.826 4.883 4.783 4.783 284,106 -0.05(-1.04%)
May 18, 2020 4.711 4.840 4.690 4.833 266,066 +0.27(+5.98%)
May 15, 2020 4.481 4.582 4.470 4.560 215,976 +0.04(+0.79%)
May 14, 2020 4.445 4.546 4.352 4.524 626,787 +0.01(+0.16%)
May 13, 2020 4.661 4.661 4.474 4.517 388,105 -0.16(-3.38%)
May 12, 2020 4.819 4.863 4.675 4.675 233,183 -0.15(-3.12%)
May 11, 2020 4.761 4.883 4.747 4.826 428,275 -0.01(-0.15%)
May 08, 2020 4.776 4.862 4.747 4.833 202,051 +0.12(+2.59%)
May 07, 2020 4.639 4.725 4.639 4.711 164,405 +0.11(+2.50%)
May 06, 2020 4.639 4.661 4.596 4.596 190,312 -0.01(-0.31%)
May 05, 2020 4.632 4.737 4.603 4.610 221,630 +0.02(+0.47%)
May 04, 2020 4.560 4.618 4.546 4.589 368,899 -0.03(-0.62%)
May 01, 2020 4.668 4.711 4.575 4.618 296,602 -0.17(-3.60%)
Apr 30, 2020 4.876 4.876 4.776 4.790 227,567 -0.17(-3.47%)
Apr 29, 2020 4.797 4.991 4.797 4.962 298,156 +0.24(+5.18%)
Apr 28, 2020 4.682 4.754 4.661 4.718 609,526 +0.11(+2.34%)
Apr 27, 2020 4.467 4.632 4.453 4.610 374,473 +0.14(+3.22%)
Apr 24, 2020 4.467 4.503 4.416 4.467 352,163 +0.03(+0.65%)
Apr 23, 2020 4.402 4.474 4.396 4.438 227,398 +0.07(+1.64%)
Apr 22, 2020 4.323 4.388 4.323 4.366 353,838 +0.09(+2.01%)
Apr 21, 2020 4.237 4.302 4.223 4.280 551,456 -0.11(-2.45%)
Apr 20, 2020 4.373 4.474 4.359 4.388 199,436 -0.06(-1.45%)
Apr 17, 2020 4.460 4.460 4.366 4.452 278,221 +0.17(+3.85%)
Apr 16, 2020 4.302 4.338 4.208 4.287 219,470 -0.04(-0.83%)
Apr 15, 2020 4.294 4.352 4.251 4.323 208,010 -0.14(-3.06%)
Apr 14, 2020 4.309 4.481 4.309 4.460 257,171 +0.21(+4.90%)
Apr 13, 2020 4.345 4.352 4.215 4.251 341,371 -0.09(-2.15%)
Apr 09, 2020 4.244 4.417 4.244 4.345 426,522 +0.17(+3.95%)
Apr 08, 2020 4.036 4.259 4.036 4.180 434,188 +0.15(+3.74%)
Apr 07, 2020 4.029 4.165 4.020 4.029 375,601 +0.10(+2.56%)
Apr 06, 2020 3.756 3.943 3.756 3.928 271,373 +0.29(+7.89%)
Apr 03, 2020 3.706 3.792 3.641 3.641 418,446 -0.14(-3.80%)
Apr 02, 2020 3.662 3.842 3.662 3.785 576,242 +0.11(+2.93%)
Apr 01, 2020 3.842 3.928 3.677 3.677 552,315 -0.32(-7.91%)
Mar 31, 2020 4.014 4.079 3.971 3.993 264,977 -0.01(-0.18%)
Mar 30, 2020 4.014 4.050 3.950 4.000 333,287 -0.06(-1.42%)
Mar 27, 2020 4.007 4.093 3.937 4.057 401,040 -0.07(-1.74%)
Mar 26, 2020 3.892 4.201 3.892 4.129 709,222 +0.29(+7.48%)
Mar 25, 2020 3.648 3.986 3.648 3.842 354,289 +0.20(+5.52%)
Mar 24, 2020 3.483 3.670 3.483 3.641 822,556 +0.37(+11.18%)
Mar 23, 2020 3.447 3.447 3.239 3.275 558,258 -0.13(-3.80%)
Mar 20, 2020 3.483 3.677 3.397 3.404 502,414 -0.04(-1.25%)
Mar 19, 2020 3.095 3.497 3.088 3.447 640,332 +0.15(+4.58%)
Mar 18, 2020 3.684 3.727 3.160 3.296 706,051 -0.65(-16.55%)
Mar 17, 2020 3.734 3.950 3.598 3.950 1,095,738 +0.14(+3.58%)
Mar 16, 2020 3.806 4.007 3.806 3.813 389,203 -0.42(-9.85%)
Mar 13, 2020 4.259 4.343 4.022 4.230 679,540 +0.08(+1.90%)
Mar 12, 2020 4.338 4.402 4.122 4.151 535,027 -0.51(-10.94%)
Mar 11, 2020 4.912 4.934 4.623 4.661 456,490 -0.34(-6.75%)
Mar 10, 2020 5.075 5.096 4.865 4.998 383,633 +0.04(+0.71%)
Mar 09, 2020 5.181 5.181 4.956 4.963 331,231 -0.43(-7.94%)
Mar 06, 2020 5.356 5.398 5.300 5.391 282,765 -0.09(-1.66%)
Mar 05, 2020 5.574 5.581 5.447 5.483 307,047 -0.18(-3.10%)
Mar 04, 2020 5.595 5.658 5.569 5.658 276,406 +0.12(+2.15%)
Mar 03, 2020 5.630 5.700 5.504 5.539 309,374 -0.09(-1.62%)
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.