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, 2015 4.260 4.278 4.229 4.233 146,252 -0.04(-0.94%)
May 28, 2015 4.256 4.287 4.242 4.274 246,755 -0.00(-0.10%)
May 27, 2015 4.229 4.278 4.220 4.278 159,090 +0.04(+1.05%)
May 26, 2015 4.265 4.265 4.216 4.233 128,740 -0.05(-1.14%)
May 22, 2015 4.300 4.282 4.282 4.282 93,800 -0.02(-0.41%)
May 21, 2015 4.309 4.314 4.283 4.300 131,711 +0.00(+0.00%)
May 20, 2015 4.318 4.318 4.278 4.300 189,595 -0.01(-0.21%)
May 19, 2015 4.318 4.323 4.296 4.309 145,092 -0.03(-0.62%)
May 18, 2015 4.287 4.341 4.287 4.336 159,424 +0.04(+1.04%)
May 15, 2015 4.305 4.309 4.260 4.291 175,905 -0.02(-0.45%)
May 14, 2015 4.287 4.318 4.269 4.311 119,725 +0.04(+0.88%)
May 13, 2015 4.269 4.282 4.251 4.273 60,416 +0.01(+0.20%)
May 12, 2015 4.269 4.291 4.233 4.265 107,150 -0.02(-0.52%)
May 11, 2015 4.269 4.309 4.269 4.287 155,316 -0.01(-0.21%)
May 08, 2015 4.300 4.323 4.291 4.296 123,408 +0.01(+0.21%)
May 07, 2015 4.251 4.296 4.251 4.287 120,389 +0.03(+0.63%)
May 06, 2015 4.256 4.274 4.238 4.260 134,731 +0.00(+0.10%)
May 05, 2015 4.291 4.305 4.251 4.256 143,629 -0.04(-0.83%)
May 04, 2015 4.282 4.324 4.282 4.291 214,289 -0.00(-0.10%)
May 01, 2015 4.300 4.309 4.282 4.296 219,136 +0.01(+0.21%)
Apr 30, 2015 4.327 4.331 4.278 4.287 258,191 -0.06(-1.43%)
Apr 29, 2015 4.354 4.381 4.345 4.349 130,001 -0.02(-0.41%)
Apr 28, 2015 4.358 4.376 4.323 4.367 130,479 +0.02(+0.41%)
Apr 27, 2015 4.389 4.418 4.340 4.349 130,135 -0.04(-0.81%)
Apr 24, 2015 4.394 4.403 4.377 4.385 148,981 -0.01(-0.20%)
Apr 23, 2015 4.372 4.398 4.345 4.394 107,129 +0.03(+0.61%)
Apr 22, 2015 4.358 4.376 4.331 4.367 100,763 +0.01(+0.31%)
Apr 21, 2015 4.349 4.372 4.345 4.354 147,338 +0.01(+0.31%)
Apr 20, 2015 4.327 4.363 4.318 4.340 235,982 +0.03(+0.72%)
Apr 17, 2015 4.354 4.354 4.300 4.309 270,526 -0.07(-1.53%)
Apr 16, 2015 4.376 4.398 4.372 4.376 92,460 -0.00(-0.10%)
Apr 15, 2015 4.376 4.403 4.363 4.381 223,723 +0.02(+0.41%)
Apr 14, 2015 4.363 4.376 4.354 4.363 110,172 -0.01(-0.31%)
Apr 13, 2015 4.354 4.381 4.354 4.376 152,012 +0.02(+0.36%)
Apr 10, 2015 4.349 4.376 4.345 4.360 118,058 +0.02(+0.36%)
Apr 09, 2015 4.363 4.368 4.314 4.345 144,674 -0.03(-0.61%)
Apr 08, 2015 4.349 4.385 4.349 4.372 138,640 +0.03(+0.62%)
Apr 07, 2015 4.349 4.389 4.345 4.345 157,230 -0.04(-0.81%)
Apr 06, 2015 4.345 4.389 4.345 4.381 224,818 +0.03(+0.62%)
Apr 02, 2015 4.345 4.354 4.354 4.354 126,787 +0.01(+0.20%)
Apr 01, 2015 4.358 4.358 4.321 4.345 284,370 -0.02(-0.41%)
Mar 31, 2015 4.363 4.363 4.354 4.363 143,032 -0.02(-0.41%)
Mar 30, 2015 4.336 4.385 4.336 4.381 187,816 +0.06(+1.44%)
Mar 27, 2015 4.296 4.327 4.296 4.318 333,720 +0.01(+0.31%)
Mar 26, 2015 4.300 4.327 4.287 4.305 329,271 -0.00(-0.10%)
Mar 25, 2015 4.372 4.372 4.291 4.309 544,511 -0.05(-1.12%)
Mar 24, 2015 4.354 4.367 4.341 4.358 184,860 +0.01(+0.20%)
Mar 23, 2015 4.354 4.358 4.323 4.349 197,909 +0.01(+0.31%)
Mar 20, 2015 4.327 4.363 4.327 4.336 187,632 +0.02(+0.52%)
Mar 19, 2015 4.318 4.331 4.287 4.314 319,184 +0.00(+0.00%)
Mar 18, 2015 4.314 4.345 4.278 4.314 163,197 -0.01(-0.31%)
Mar 17, 2015 4.314 4.327 4.291 4.327 110,816 -0.01(-0.21%)
Mar 16, 2015 4.318 4.349 4.318 4.336 69,212 +0.03(+0.62%)
Mar 13, 2015 4.327 4.340 4.287 4.309 129,657 -0.04(-0.82%)
Mar 12, 2015 4.331 4.358 4.318 4.345 228,343 +0.04(+0.98%)
Mar 11, 2015 4.300 4.318 4.260 4.303 189,936 +0.00(+0.05%)
Mar 10, 2015 4.300 4.318 4.261 4.300 192,754 -0.02(-0.50%)
Mar 09, 2015 4.300 4.344 4.300 4.322 167,679 +0.01(+0.20%)
Mar 06, 2015 4.344 4.374 4.305 4.313 131,433 -0.05(-1.10%)
Mar 05, 2015 4.357 4.374 4.335 4.361 114,053 +0.01(+0.20%)
Mar 04, 2015 4.322 4.361 4.318 4.353 137,014 +0.01(+0.22%)
Mar 03, 2015 4.353 4.357 4.322 4.343 167,077 -0.01(-0.12%)
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.