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 )

9.640 +0.180 (+1.90%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2022 7.722 7.804 7.657 7.689 118,546 -0.08(-1.05%)
May 27, 2022 7.689 7.861 7.689 7.771 117,392 +0.13(+1.71%)
May 26, 2022 7.452 7.738 7.452 7.640 148,573 +0.24(+3.20%)
May 25, 2022 7.256 7.473 7.256 7.403 89,776 +0.11(+1.46%)
May 24, 2022 7.371 7.375 7.174 7.297 90,337 -0.11(-1.43%)
May 23, 2022 7.395 7.444 7.346 7.403 171,947 +0.06(+0.78%)
May 20, 2022 7.510 7.595 7.232 7.346 124,010 -0.11(-1.43%)
May 19, 2022 7.338 7.559 7.313 7.452 131,633 +0.06(+0.77%)
May 18, 2022 7.616 7.640 7.354 7.395 118,815 -0.28(-3.62%)
May 17, 2022 7.567 7.706 7.567 7.673 117,020 +0.24(+3.19%)
May 16, 2022 7.485 7.534 7.411 7.436 98,344 -0.02(-0.33%)
May 13, 2022 7.248 7.534 7.240 7.460 169,417 +0.29(+4.10%)
May 12, 2022 7.109 7.241 6.995 7.166 177,625 +0.02(+0.23%)
May 11, 2022 7.264 7.542 7.125 7.150 195,302 -0.12(-1.69%)
May 10, 2022 7.395 7.485 7.191 7.273 125,867 -0.02(-0.22%)
May 09, 2022 7.518 7.618 7.256 7.289 266,837 -0.34(-4.50%)
May 06, 2022 7.706 7.706 7.526 7.632 132,520 -0.07(-0.95%)
May 05, 2022 7.894 7.894 7.616 7.706 96,440 -0.25(-3.08%)
May 04, 2022 7.812 8.000 7.665 7.951 102,060 +0.16(+1.99%)
May 03, 2022 7.681 7.853 7.591 7.796 119,116 +0.09(+1.17%)
May 02, 2022 7.648 7.722 7.575 7.706 231,280 +0.08(+1.07%)
Apr 29, 2022 7.763 7.877 7.616 7.624 67,613 -0.16(-2.00%)
Apr 28, 2022 7.787 7.869 7.583 7.779 124,011 +0.09(+1.17%)
Apr 27, 2022 7.706 7.853 7.689 7.689 158,115 -0.02(-0.21%)
Apr 26, 2022 7.894 7.939 7.706 7.706 124,634 -0.25(-3.18%)
Apr 25, 2022 7.869 7.983 7.845 7.959 133,089 -0.02(-0.21%)
Apr 22, 2022 8.155 8.155 7.959 7.975 150,774 -0.19(-2.30%)
Apr 21, 2022 8.425 8.449 8.145 8.163 133,431 -0.18(-2.15%)
Apr 20, 2022 8.425 8.457 8.343 8.343 66,097 -0.02(-0.29%)
Apr 19, 2022 8.245 8.433 8.245 8.367 96,252 +0.12(+1.49%)
Apr 18, 2022 8.261 8.318 8.188 8.245 116,157 -0.03(-0.39%)
Apr 14, 2022 8.384 8.425 8.269 8.278 97,603 -0.07(-0.78%)
Apr 13, 2022 8.229 8.405 8.229 8.343 120,168 +0.11(+1.29%)
Apr 12, 2022 8.237 8.367 8.212 8.237 75,804 +0.07(+0.80%)
Apr 11, 2022 8.212 8.261 8.114 8.171 143,984 -0.02(-0.20%)
Apr 08, 2022 8.237 8.310 8.188 8.188 79,365 -0.09(-1.09%)
Apr 07, 2022 8.278 8.376 8.180 8.278 91,711 -0.01(-0.10%)
Apr 06, 2022 8.384 8.392 8.253 8.286 88,986 -0.17(-2.03%)
Apr 05, 2022 8.637 8.718 8.449 8.457 135,621 -0.28(-3.18%)
Apr 04, 2022 8.727 8.768 8.694 8.735 106,213 +0.07(+0.75%)
Apr 01, 2022 8.572 8.703 8.572 8.670 78,061 +0.07(+0.86%)
Mar 31, 2022 8.580 8.687 8.572 8.596 50,757 +0.02(+0.29%)
Mar 30, 2022 8.719 8.719 8.564 8.572 84,289 -0.15(-1.69%)
Mar 29, 2022 8.580 8.743 8.580 8.719 103,527 +0.23(+2.69%)
Mar 28, 2022 8.547 8.580 8.400 8.490 159,933 -0.09(-1.05%)
Mar 25, 2022 8.604 8.604 8.504 8.580 52,612 +0.00(+0.00%)
Mar 24, 2022 8.564 8.613 8.498 8.580 87,933 +0.10(+1.16%)
Mar 23, 2022 8.531 8.580 8.441 8.482 96,749 -0.09(-1.05%)
Mar 22, 2022 8.498 8.613 8.498 8.572 111,142 +0.07(+0.77%)
Mar 21, 2022 8.604 8.604 8.408 8.506 102,001 -0.07(-0.76%)
Mar 18, 2022 8.417 8.572 8.367 8.572 76,656 +0.12(+1.45%)
Mar 17, 2022 8.278 8.449 8.122 8.449 126,020 +0.16(+1.97%)
Mar 16, 2022 8.139 8.286 8.057 8.286 162,776 +0.26(+3.26%)
Mar 15, 2022 7.926 8.049 7.877 8.024 139,311 +0.16(+2.08%)
Mar 14, 2022 8.098 8.154 7.812 7.861 163,389 -0.21(-2.63%)
Mar 11, 2022 8.245 8.294 8.065 8.073 71,848 -0.13(-1.59%)
Mar 10, 2022 8.171 8.253 8.008 8.204 174,899 -0.02(-0.30%)
Mar 09, 2022 8.157 8.387 8.085 8.229 154,256 +0.18(+2.28%)
Mar 08, 2022 7.989 8.180 7.925 8.045 128,739 +0.08(+1.00%)
Mar 07, 2022 8.133 8.141 7.933 7.965 127,769 -0.16(-1.97%)
Mar 04, 2022 8.109 8.157 8.037 8.125 150,648 -0.02(-0.20%)
Mar 03, 2022 8.348 8.348 8.101 8.141 159,427 -0.15(-1.83%)
Mar 02, 2022 8.237 8.324 8.221 8.293 172,885 +0.10(+1.27%)
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.