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 )

9.420 -0.040 (-0.42%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
May 31, 2016 3.792 3.818 3.777 3.787 245,363 +0.02(+0.41%)
May 27, 2016 3.757 3.772 3.772 3.772 137,532 +0.01(+0.27%)
May 26, 2016 3.772 3.798 3.762 3.762 359,597 -0.01(-0.14%)
May 25, 2016 3.757 3.798 3.757 3.767 96,023 +0.02(+0.41%)
May 24, 2016 3.701 3.754 3.695 3.752 140,367 +0.08(+2.08%)
May 23, 2016 3.695 3.706 3.665 3.675 263,413 -0.01(-0.14%)
May 20, 2016 3.675 3.726 3.670 3.680 293,991 +0.02(+0.42%)
May 19, 2016 3.726 3.726 3.660 3.665 319,317 -0.07(-1.91%)
May 18, 2016 3.695 3.747 3.690 3.736 234,335 +0.01(+0.27%)
May 17, 2016 3.752 3.752 3.711 3.726 314,402 -0.03(-0.68%)
May 16, 2016 3.772 3.787 3.752 3.752 391,388 +0.00(+0.00%)
May 13, 2016 3.782 3.798 3.752 3.752 459,614 -0.06(-1.47%)
May 12, 2016 3.813 3.833 3.787 3.808 156,357 -0.01(-0.13%)
May 11, 2016 3.833 3.840 3.798 3.813 354,073 -0.01(-0.27%)
May 10, 2016 3.818 3.849 3.808 3.823 781,447 +0.02(+0.40%)
May 09, 2016 3.803 3.831 3.803 3.808 1,082,351 -0.02(-0.40%)
May 06, 2016 3.782 3.823 3.782 3.823 534,857 +0.02(+0.40%)
May 05, 2016 3.767 3.833 3.762 3.808 2,423,398 +0.03(+0.81%)
May 04, 2016 3.752 3.782 3.752 3.777 1,063,958 +0.01(+0.14%)
May 03, 2016 3.777 3.777 3.752 3.772 496,505 -0.02(-0.40%)
May 02, 2016 3.757 3.849 3.736 3.787 504,437 +0.03(+0.82%)
Apr 29, 2016 3.777 3.787 3.741 3.757 213,868 -0.04(-0.94%)
Apr 28, 2016 3.767 3.828 3.767 3.792 1,087,517 +0.01(+0.27%)
Apr 27, 2016 3.752 3.782 3.741 3.782 427,258 +0.03(+0.68%)
Apr 26, 2016 3.711 3.772 3.695 3.757 632,227 +0.06(+1.52%)
Apr 25, 2016 3.721 3.736 3.695 3.701 274,110 -0.01(-0.28%)
Apr 22, 2016 3.695 3.731 3.685 3.711 274,106 +0.02(+0.55%)
Apr 21, 2016 3.685 3.716 3.685 3.690 224,976 +0.01(+0.14%)
Apr 20, 2016 3.680 3.706 3.665 3.685 284,139 +0.01(+0.28%)
Apr 19, 2016 3.685 3.716 3.655 3.675 445,204 +0.01(+0.14%)
Apr 18, 2016 3.619 3.680 3.619 3.670 230,319 +0.05(+1.27%)
Apr 15, 2016 3.619 3.650 3.599 3.624 361,374 +0.02(+0.57%)
Apr 14, 2016 3.609 3.655 3.604 3.604 271,432 -0.01(-0.28%)
Apr 13, 2016 3.593 3.639 3.588 3.614 299,761 +0.07(+1.87%)
Apr 12, 2016 3.537 3.578 3.528 3.547 184,567 +0.03(+0.72%)
Apr 11, 2016 3.537 3.564 3.522 3.522 310,180 +0.02(+0.44%)
Apr 08, 2016 3.547 3.568 3.502 3.507 201,408 -0.01(-0.15%)
Apr 07, 2016 3.527 3.537 3.502 3.512 338,131 -0.02(-0.43%)
Apr 06, 2016 3.507 3.553 3.502 3.527 155,566 +0.03(+0.73%)
Apr 05, 2016 3.537 3.542 3.496 3.502 411,039 -0.04(-1.01%)
Apr 04, 2016 3.583 3.583 3.532 3.537 297,128 -0.05(-1.42%)
Apr 01, 2016 3.542 3.599 3.527 3.588 310,211 +0.02(+0.43%)
Mar 31, 2016 3.578 3.599 3.568 3.573 200,038 +0.00(+0.00%)
Mar 30, 2016 3.563 3.583 3.553 3.573 175,516 +0.03(+0.72%)
Mar 29, 2016 3.466 3.553 3.445 3.547 228,462 +0.07(+1.91%)
Mar 28, 2016 3.476 3.491 3.466 3.481 374,855 +0.01(+0.29%)
Mar 24, 2016 3.486 3.471 3.471 3.471 310,525 -0.03(-0.73%)
Mar 23, 2016 3.542 3.542 3.496 3.496 182,939 -0.06(-1.58%)
Mar 22, 2016 3.563 3.588 3.542 3.553 128,095 -0.01(-0.29%)
Mar 21, 2016 3.558 3.588 3.558 3.563 205,510 -0.02(-0.43%)
Mar 18, 2016 3.522 3.583 3.522 3.578 211,162 +0.06(+1.59%)
Mar 17, 2016 3.461 3.522 3.456 3.522 212,708 +0.06(+1.62%)
Mar 16, 2016 3.450 3.481 3.445 3.466 235,303 +0.01(+0.30%)
Mar 15, 2016 3.471 3.486 3.445 3.456 266,886 -0.05(-1.46%)
Mar 14, 2016 3.502 3.547 3.482 3.507 250,678 -0.01(-0.15%)
Mar 11, 2016 3.471 3.542 3.466 3.512 262,220 +0.05(+1.33%)
Mar 10, 2016 3.512 3.514 3.440 3.466 261,082 -0.01(-0.29%)
Mar 09, 2016 3.496 3.511 3.456 3.476 360,767 -0.01(-0.29%)
Mar 08, 2016 3.536 3.536 3.461 3.486 382,863 -0.05(-1.55%)
Mar 07, 2016 3.486 3.541 3.486 3.541 503,652 +0.05(+1.43%)
Mar 04, 2016 3.461 3.496 3.426 3.491 247,633 +0.02(+0.57%)
Mar 03, 2016 3.426 3.471 3.411 3.471 428,679 +0.05(+1.60%)
Mar 02, 2016 3.371 3.416 3.361 3.416 384,112 +0.03(+1.03%)
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.