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 )

9.395 -0.065 (-0.69%)
Streaming Delayed Price Updated: 10:52 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, 2019 5.177 5.177 5.131 5.138 137,827 -0.06(-1.25%)
May 30, 2019 5.203 5.229 5.177 5.203 109,647 +0.01(+0.12%)
May 29, 2019 5.216 5.229 5.177 5.196 212,803 -0.04(-0.74%)
May 28, 2019 5.280 5.287 5.235 5.235 210,866 -0.05(-0.86%)
May 24, 2019 5.261 5.300 5.248 5.280 139,987 +0.05(+0.87%)
May 23, 2019 5.280 5.280 5.235 5.235 128,483 -0.08(-1.46%)
May 22, 2019 5.365 5.397 5.313 5.313 146,382 -0.06(-1.09%)
May 21, 2019 5.326 5.378 5.326 5.371 257,918 +0.06(+1.22%)
May 20, 2019 5.332 5.332 5.280 5.306 215,581 -0.06(-1.09%)
May 17, 2019 5.423 5.423 5.358 5.365 189,377 -0.06(-1.08%)
May 16, 2019 5.410 5.475 5.404 5.423 162,064 +0.02(+0.36%)
May 15, 2019 5.358 5.436 5.342 5.404 276,322 +0.01(+0.24%)
May 14, 2019 5.332 5.410 5.332 5.391 149,237 +0.08(+1.59%)
May 13, 2019 5.365 5.378 5.300 5.306 238,129 -0.13(-2.38%)
May 10, 2019 5.397 5.436 5.374 5.436 186,907 +0.03(+0.48%)
May 09, 2019 5.417 5.430 5.378 5.410 254,444 -0.04(-0.71%)
May 08, 2019 5.442 5.475 5.436 5.449 268,018 +0.00(+0.00%)
May 07, 2019 5.507 5.533 5.423 5.449 179,997 -0.09(-1.64%)
May 06, 2019 5.468 5.575 5.449 5.540 264,916 +0.00(+0.00%)
May 03, 2019 5.481 5.549 5.475 5.540 150,946 +0.07(+1.30%)
May 02, 2019 5.462 5.494 5.440 5.468 194,836 +0.00(+0.00%)
May 01, 2019 5.488 5.494 5.462 5.468 162,112 -0.01(-0.12%)
Apr 30, 2019 5.507 5.520 5.455 5.475 255,850 -0.02(-0.35%)
Apr 29, 2019 5.468 5.507 5.468 5.494 102,038 +0.05(+0.83%)
Apr 26, 2019 5.430 5.462 5.410 5.449 246,483 +0.01(+0.24%)
Apr 25, 2019 5.449 5.462 5.430 5.436 298,001 -0.04(-0.71%)
Apr 24, 2019 5.481 5.501 5.475 5.475 227,481 -0.01(-0.12%)
Apr 23, 2019 5.423 5.494 5.423 5.481 263,896 +0.05(+0.83%)
Apr 22, 2019 5.468 5.468 5.417 5.436 215,058 -0.02(-0.36%)
Apr 18, 2019 5.481 5.485 5.442 5.455 149,248 -0.03(-0.47%)
Apr 17, 2019 5.527 5.541 5.481 5.481 141,474 -0.04(-0.70%)
Apr 16, 2019 5.527 5.540 5.507 5.520 117,501 -0.01(-0.12%)
Apr 15, 2019 5.546 5.546 5.507 5.527 95,126 -0.01(-0.23%)
Apr 12, 2019 5.533 5.540 5.494 5.540 227,962 +0.03(+0.59%)
Apr 11, 2019 5.527 5.527 5.507 5.507 187,339 -0.01(-0.12%)
Apr 10, 2019 5.481 5.520 5.481 5.514 195,030 +0.03(+0.59%)
Apr 09, 2019 5.475 5.488 5.455 5.481 362,225 -0.01(-0.24%)
Apr 08, 2019 5.475 5.494 5.462 5.494 403,401 +0.02(+0.35%)
Apr 05, 2019 5.442 5.475 5.441 5.475 274,110 +0.03(+0.60%)
Apr 04, 2019 5.417 5.442 5.417 5.442 253,526 +0.03(+0.48%)
Apr 03, 2019 5.442 5.449 5.410 5.417 250,093 +0.00(+0.00%)
Apr 02, 2019 5.404 5.417 5.371 5.417 154,536 -0.01(-0.12%)
Apr 01, 2019 5.430 5.450 5.391 5.423 516,829 +0.03(+0.48%)
Mar 29, 2019 5.423 5.442 5.378 5.397 140,605 -0.01(-0.12%)
Mar 28, 2019 5.371 5.404 5.363 5.404 162,381 +0.05(+0.97%)
Mar 27, 2019 5.358 5.365 5.293 5.352 165,312 +0.01(+0.24%)
Mar 26, 2019 5.365 5.384 5.331 5.339 136,471 +0.01(+0.24%)
Mar 25, 2019 5.313 5.334 5.268 5.326 213,073 -0.01(-0.12%)
Mar 22, 2019 5.462 5.494 5.326 5.332 316,246 -0.17(-3.06%)
Mar 21, 2019 5.423 5.507 5.423 5.501 220,172 +0.06(+1.19%)
Mar 20, 2019 5.462 5.468 5.417 5.436 219,429 -0.02(-0.36%)
Mar 19, 2019 5.468 5.493 5.449 5.455 220,489 +0.00(+0.00%)
Mar 18, 2019 5.430 5.481 5.427 5.455 179,568 +0.03(+0.48%)
Mar 15, 2019 5.423 5.455 5.417 5.430 194,316 +0.01(+0.24%)
Mar 14, 2019 5.417 5.445 5.404 5.417 155,934 -0.01(-0.24%)
Mar 13, 2019 5.410 5.436 5.397 5.430 242,106 +0.03(+0.60%)
Mar 12, 2019 5.404 5.404 5.384 5.397 202,229 -0.01(-0.12%)
Mar 11, 2019 5.352 5.407 5.352 5.404 525,013 +0.06(+1.21%)
Mar 08, 2019 5.313 5.345 5.268 5.339 250,959 +0.01(+0.12%)
Mar 07, 2019 5.396 5.408 5.320 5.332 394,312 -0.08(-1.52%)
Mar 06, 2019 5.516 5.516 5.396 5.415 295,429 -0.10(-1.84%)
Mar 05, 2019 5.580 5.580 5.516 5.516 177,198 -0.05(-0.91%)
Mar 04, 2019 5.599 5.621 5.548 5.567 276,643 -0.01(-0.23%)
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.