Skip to main content

Royce Micro-Cap Trust, Inc. (NY: RMT )

9.370 -0.090 (-0.95%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 9.539 9.552 9.391 9.509 93,074 +0.02(+0.21%)
May 30, 2024 9.421 9.568 9.421 9.489 96,928 +0.03(+0.31%)
May 29, 2024 9.460 9.539 9.440 9.460 52,347 -0.10(-1.03%)
May 28, 2024 9.568 9.615 9.509 9.558 64,294 +0.02(+0.21%)
May 24, 2024 9.470 9.549 9.440 9.539 59,001 +0.15(+1.57%)
May 23, 2024 9.588 9.588 9.368 9.391 50,384 -0.18(-1.85%)
May 22, 2024 9.558 9.637 9.529 9.568 101,503 +0.01(+0.10%)
May 21, 2024 9.440 9.558 9.440 9.558 84,000 +0.08(+0.83%)
May 20, 2024 9.391 9.529 9.391 9.480 109,887 +0.09(+0.94%)
May 17, 2024 9.381 9.442 9.372 9.391 79,349 -0.01(-0.10%)
May 16, 2024 9.391 9.450 9.381 9.401 111,074 +0.00(+0.00%)
May 15, 2024 9.450 9.450 9.381 9.401 121,776 +0.06(+0.63%)
May 14, 2024 9.342 9.391 9.284 9.342 109,676 +0.08(+0.85%)
May 13, 2024 9.303 9.352 9.264 9.264 65,480 -0.01(-0.11%)
May 10, 2024 9.313 9.313 9.234 9.274 68,141 -0.02(-0.21%)
May 09, 2024 9.215 9.293 9.175 9.293 69,005 +0.11(+1.18%)
May 08, 2024 9.166 9.195 9.126 9.185 48,671 -0.03(-0.32%)
May 07, 2024 9.175 9.244 9.166 9.215 98,469 +0.07(+0.75%)
May 06, 2024 9.058 9.156 9.041 9.146 119,220 +0.18(+1.97%)
May 03, 2024 8.989 9.051 8.969 8.969 74,178 +0.09(+0.99%)
May 02, 2024 8.852 8.940 8.783 8.881 101,093 +0.10(+1.12%)
May 01, 2024 8.695 8.891 8.695 8.783 84,864 +0.07(+0.79%)
Apr 30, 2024 8.783 8.807 8.704 8.714 74,471 -0.10(-1.11%)
Apr 29, 2024 8.763 8.822 8.753 8.812 63,822 +0.09(+1.01%)
Apr 26, 2024 8.646 8.744 8.646 8.724 60,288 +0.12(+1.37%)
Apr 25, 2024 8.606 8.626 8.498 8.606 80,027 -0.06(-0.68%)
Apr 24, 2024 8.734 8.763 8.646 8.665 93,421 -0.05(-0.56%)
Apr 23, 2024 8.606 8.773 8.606 8.714 85,999 +0.11(+1.25%)
Apr 22, 2024 8.528 8.616 8.479 8.606 77,201 +0.13(+1.50%)
Apr 19, 2024 8.459 8.536 8.425 8.479 111,767 +0.02(+0.23%)
Apr 18, 2024 8.538 8.567 8.439 8.459 129,618 -0.07(-0.81%)
Apr 17, 2024 8.734 8.734 8.508 8.528 130,935 -0.07(-0.80%)
Apr 16, 2024 8.567 8.616 8.528 8.596 56,433 +0.03(+0.34%)
Apr 15, 2024 8.773 8.822 8.547 8.567 130,439 -0.18(-2.02%)
Apr 12, 2024 8.881 8.930 8.724 8.744 107,391 -0.21(-2.30%)
Apr 11, 2024 8.969 8.979 8.871 8.950 171,387 +0.03(+0.33%)
Apr 10, 2024 8.960 9.058 8.891 8.920 91,011 -0.19(-2.05%)
Apr 09, 2024 9.136 9.136 9.077 9.107 73,402 +0.00(+0.00%)
Apr 08, 2024 9.097 9.126 9.058 9.107 84,447 +0.08(+0.87%)
Apr 05, 2024 8.950 9.057 8.950 9.028 132,813 +0.06(+0.66%)
Apr 04, 2024 9.146 9.175 8.960 8.969 115,856 -0.09(-0.98%)
Apr 03, 2024 8.999 9.077 8.999 9.058 221,216 +0.01(+0.11%)
Apr 02, 2024 9.097 9.097 8.989 9.048 146,762 -0.13(-1.39%)
Apr 01, 2024 9.274 9.274 9.146 9.175 137,948 -0.10(-1.06%)
Mar 28, 2024 9.166 9.293 9.166 9.274 138,885 +0.14(+1.50%)
Mar 27, 2024 9.067 9.146 9.048 9.136 175,503 +0.11(+1.20%)
Mar 26, 2024 9.077 9.107 9.018 9.028 108,176 -0.01(-0.11%)
Mar 25, 2024 9.018 9.086 9.018 9.038 63,661 -0.03(-0.32%)
Mar 22, 2024 9.136 9.136 9.028 9.067 118,621 -0.06(-0.65%)
Mar 21, 2024 9.038 9.136 9.038 9.126 156,774 +0.13(+1.42%)
Mar 20, 2024 8.852 9.043 8.822 8.999 150,174 +0.15(+1.66%)
Mar 19, 2024 8.803 8.871 8.783 8.852 90,302 +0.01(+0.11%)
Mar 18, 2024 8.891 8.891 8.812 8.842 109,704 -0.02(-0.22%)
Mar 15, 2024 8.783 8.871 8.783 8.861 70,467 +0.03(+0.33%)
Mar 14, 2024 9.028 9.043 8.822 8.832 135,967 -0.22(-2.39%)
Mar 13, 2024 9.038 9.087 9.027 9.048 66,061 +0.04(+0.44%)
Mar 12, 2024 8.930 9.028 8.901 9.009 97,369 +0.05(+0.55%)
Mar 11, 2024 9.077 9.101 8.930 8.960 136,356 -0.15(-1.62%)
Mar 08, 2024 9.117 9.234 9.048 9.107 169,446 +0.05(+0.54%)
Mar 07, 2024 9.154 9.164 9.048 9.058 108,603 -0.03(-0.32%)
Mar 06, 2024 9.087 9.135 9.029 9.087 129,989 +0.08(+0.86%)
Mar 05, 2024 9.106 9.115 8.981 9.009 118,535 -0.12(-1.27%)
Mar 04, 2024 9.058 9.144 9.058 9.125 135,018 +0.05(+0.53%)
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.