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 )

9.350 -0.110 (-1.16%)
Streaming Delayed Price Updated: 3:48 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 (%)
May 31, 2018 6.067 6.091 6.032 6.044 217,554 -0.02(-0.30%)
May 30, 2018 5.996 6.070 5.996 6.061 265,909 +0.08(+1.30%)
May 29, 2018 5.984 5.996 5.942 5.984 191,198 +0.00(+0.00%)
May 25, 2018 5.984 5.984 5.984 0 +0.00(+0.00%)
May 24, 2018 5.954 5.984 5.948 5.984 193,623 +0.04(+0.60%)
May 23, 2018 5.960 5.960 5.924 5.948 204,371 -0.03(-0.50%)
May 22, 2018 6.008 6.008 5.954 5.978 236,956 -0.01(-0.20%)
May 21, 2018 5.906 5.990 5.906 5.990 233,862 +0.05(+0.90%)
May 18, 2018 5.930 5.936 5.918 5.936 117,815 +0.02(+0.30%)
May 17, 2018 5.906 5.936 5.906 5.918 129,109 +0.02(+0.30%)
May 16, 2018 5.882 5.924 5.866 5.900 165,351 +0.01(+0.20%)
May 15, 2018 5.888 5.906 5.848 5.888 101,910 -0.01(-0.20%)
May 14, 2018 5.906 5.906 5.894 5.900 71,294 +0.01(+0.20%)
May 11, 2018 5.870 5.888 5.865 5.888 94,042 +0.02(+0.41%)
May 10, 2018 5.853 5.882 5.829 5.865 126,313 +0.02(+0.41%)
May 09, 2018 5.829 5.841 5.805 5.841 114,523 +0.01(+0.10%)
May 08, 2018 5.859 5.859 5.805 5.835 75,748 -0.02(-0.41%)
May 07, 2018 5.811 5.859 5.787 5.859 84,843 +0.09(+1.55%)
May 04, 2018 5.715 5.786 5.715 5.769 107,084 +0.02(+0.42%)
May 03, 2018 5.745 5.757 5.709 5.745 108,820 +0.01(+0.21%)
May 02, 2018 5.686 5.745 5.686 5.733 69,358 +0.04(+0.63%)
May 01, 2018 5.727 5.729 5.686 5.697 100,118 -0.02(-0.31%)
Apr 30, 2018 5.739 5.751 5.709 5.715 161,773 -0.03(-0.52%)
Apr 27, 2018 5.769 5.769 5.733 5.745 90,625 +0.00(+0.00%)
Apr 26, 2018 5.709 5.751 5.697 5.745 72,652 +0.02(+0.42%)
Apr 25, 2018 5.733 5.733 5.697 5.721 93,232 -0.01(-0.21%)
Apr 24, 2018 5.763 5.787 5.713 5.733 216,134 -0.02(-0.41%)
Apr 23, 2018 5.817 5.817 5.740 5.757 156,965 -0.02(-0.31%)
Apr 20, 2018 5.799 5.805 5.775 5.775 74,194 -0.04(-0.62%)
Apr 19, 2018 5.847 5.857 5.799 5.811 99,261 -0.03(-0.51%)
Apr 18, 2018 5.847 5.853 5.833 5.841 95,532 -0.01(-0.10%)
Apr 17, 2018 5.805 5.847 5.805 5.847 148,090 +0.05(+0.93%)
Apr 16, 2018 5.805 5.811 5.780 5.793 71,091 +0.03(+0.52%)
Apr 13, 2018 5.829 5.829 5.751 5.763 108,121 -0.02(-0.31%)
Apr 12, 2018 5.739 5.787 5.739 5.781 245,791 +0.05(+0.94%)
Apr 11, 2018 5.697 5.757 5.697 5.727 133,385 +0.02(+0.31%)
Apr 10, 2018 5.739 5.739 5.686 5.709 188,037 +0.04(+0.63%)
Apr 09, 2018 5.703 5.739 5.632 5.674 710,510 -0.02(-0.31%)
Apr 06, 2018 5.638 5.960 5.572 5.692 1,025,451 +0.03(+0.53%)
Apr 05, 2018 5.614 5.662 5.560 5.662 106,127 +0.08(+1.39%)
Apr 04, 2018 5.471 5.584 5.460 5.584 106,519 +0.08(+1.41%)
Apr 03, 2018 5.483 5.529 5.465 5.507 129,241 +0.02(+0.33%)
Apr 02, 2018 5.578 5.597 5.465 5.489 178,643 -0.10(-1.71%)
Mar 29, 2018 5.584 5.584 5.584 0 +0.04(+0.65%)
Mar 28, 2018 5.554 5.572 5.486 5.548 267,417 -0.01(-0.21%)
Mar 27, 2018 5.608 5.632 5.548 5.560 237,823 -0.05(-0.85%)
Mar 26, 2018 5.620 5.632 5.554 5.608 175,554 +0.04(+0.64%)
Mar 23, 2018 5.692 5.697 5.560 5.572 156,704 -0.09(-1.58%)
Mar 22, 2018 5.686 5.703 5.638 5.662 134,727 -0.07(-1.25%)
Mar 21, 2018 5.680 5.757 5.668 5.733 167,314 +0.05(+0.84%)
Mar 20, 2018 5.692 5.703 5.662 5.686 132,344 +0.01(+0.21%)
Mar 19, 2018 5.703 5.757 5.632 5.674 113,289 -0.05(-0.94%)
Mar 16, 2018 5.692 5.727 5.692 5.727 101,437 +0.03(+0.52%)
Mar 15, 2018 5.727 5.751 5.686 5.697 127,649 -0.03(-0.52%)
Mar 14, 2018 5.775 5.787 5.715 5.727 131,244 -0.02(-0.31%)
Mar 13, 2018 5.781 5.799 5.733 5.745 127,418 -0.01(-0.21%)
Mar 12, 2018 5.775 5.781 5.739 5.757 215,963 +0.01(+0.21%)
Mar 09, 2018 5.721 5.756 5.674 5.745 165,839 +0.07(+1.26%)
Mar 08, 2018 5.662 5.679 5.650 5.674 152,978 +0.02(+0.31%)
Mar 07, 2018 5.656 5.656 207,956 +0.08(+1.37%)
Mar 06, 2018 5.574 5.580 5.536 5.580 187,295 +0.02(+0.42%)
Mar 05, 2018 5.492 5.562 5.469 5.557 230,341 +0.07(+1.28%)
Mar 02, 2018 5.451 5.498 5.416 5.486 256,361 +0.02(+0.43%)
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.