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 )

9.620 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 28, 2019 5.496 5.550 5.482 5.543 198,712 +0.06(+1.11%)
Jun 27, 2019 5.408 5.489 5.408 5.482 150,803 +0.07(+1.37%)
Jun 26, 2019 5.415 5.428 5.388 5.408 109,746 +0.01(+0.12%)
Jun 25, 2019 5.401 5.432 5.395 5.401 269,524 -0.03(-0.50%)
Jun 24, 2019 5.489 5.496 5.422 5.428 324,763 -0.04(-0.74%)
Jun 21, 2019 5.496 5.496 5.455 5.469 129,459 -0.02(-0.37%)
Jun 20, 2019 5.496 5.536 5.476 5.489 142,024 +0.04(+0.74%)
Jun 19, 2019 5.442 5.462 5.422 5.449 154,937 +0.01(+0.12%)
Jun 18, 2019 5.422 5.469 5.415 5.442 190,109 +0.04(+0.75%)
Jun 17, 2019 5.368 5.408 5.361 5.401 188,134 +0.03(+0.63%)
Jun 14, 2019 5.401 5.401 5.368 5.368 117,151 -0.03(-0.62%)
Jun 13, 2019 5.388 5.428 5.375 5.401 123,980 +0.03(+0.50%)
Jun 12, 2019 5.375 5.395 5.354 5.375 88,980 +0.01(+0.13%)
Jun 11, 2019 5.427 5.440 5.361 5.368 127,101 -0.01(-0.25%)
Jun 10, 2019 5.388 5.434 5.361 5.381 174,275 +0.02(+0.37%)
Jun 07, 2019 5.341 5.361 5.326 5.361 89,512 +0.05(+1.00%)
Jun 06, 2019 5.315 5.335 5.282 5.308 111,331 -0.01(-0.12%)
Jun 05, 2019 5.341 5.355 5.295 5.315 204,887 +0.00(+0.00%)
Jun 04, 2019 5.249 5.322 5.242 5.315 231,544 +0.10(+1.90%)
Jun 03, 2019 5.223 5.282 5.209 5.216 241,326 -0.02(-0.38%)
May 31, 2019 5.275 5.275 5.229 5.236 135,253 -0.07(-1.25%)
May 30, 2019 5.302 5.328 5.275 5.302 107,600 +0.01(+0.12%)
May 29, 2019 5.315 5.328 5.275 5.295 208,829 -0.04(-0.74%)
May 28, 2019 5.381 5.388 5.335 5.335 206,928 -0.05(-0.86%)
May 24, 2019 5.361 5.401 5.348 5.381 137,373 +0.05(+0.87%)
May 23, 2019 5.381 5.381 5.335 5.335 126,084 -0.08(-1.46%)
May 22, 2019 5.467 5.500 5.414 5.414 143,648 -0.06(-1.09%)
May 21, 2019 5.427 5.480 5.427 5.473 253,102 +0.07(+1.22%)
May 20, 2019 5.434 5.434 5.381 5.407 211,555 -0.06(-1.09%)
May 17, 2019 5.526 5.526 5.460 5.467 185,841 -0.06(-1.08%)
May 16, 2019 5.513 5.579 5.506 5.526 159,038 +0.02(+0.36%)
May 15, 2019 5.460 5.539 5.443 5.506 271,162 +0.01(+0.24%)
May 14, 2019 5.434 5.513 5.434 5.493 146,450 +0.09(+1.59%)
May 13, 2019 5.467 5.480 5.401 5.407 233,682 -0.13(-2.38%)
May 10, 2019 5.500 5.539 5.476 5.539 183,417 +0.03(+0.48%)
May 09, 2019 5.520 5.533 5.480 5.513 249,693 -0.04(-0.71%)
May 08, 2019 5.546 5.579 5.539 5.553 263,014 +0.00(+0.00%)
May 07, 2019 5.612 5.638 5.526 5.553 176,636 -0.09(-1.64%)
May 06, 2019 5.572 5.681 5.553 5.645 259,970 +0.00(+0.00%)
May 03, 2019 5.586 5.655 5.579 5.645 148,127 +0.07(+1.30%)
May 02, 2019 5.566 5.599 5.543 5.572 191,198 +0.00(+0.00%)
May 01, 2019 5.592 5.599 5.566 5.572 159,085 -0.01(-0.12%)
Apr 30, 2019 5.612 5.625 5.559 5.579 251,073 -0.02(-0.35%)
Apr 29, 2019 5.572 5.612 5.572 5.599 100,133 +0.05(+0.83%)
Apr 26, 2019 5.533 5.566 5.513 5.553 241,881 +0.01(+0.24%)
Apr 25, 2019 5.553 5.566 5.533 5.539 292,436 -0.04(-0.71%)
Apr 24, 2019 5.586 5.605 5.579 5.579 223,233 -0.01(-0.12%)
Apr 23, 2019 5.526 5.599 5.526 5.586 258,968 +0.05(+0.83%)
Apr 22, 2019 5.572 5.572 5.520 5.539 211,042 -0.02(-0.36%)
Apr 18, 2019 5.586 5.589 5.546 5.559 146,461 -0.03(-0.47%)
Apr 17, 2019 5.632 5.647 5.586 5.586 138,832 -0.04(-0.70%)
Apr 16, 2019 5.632 5.645 5.612 5.625 115,307 -0.01(-0.12%)
Apr 15, 2019 5.652 5.652 5.612 5.632 93,350 -0.01(-0.23%)
Apr 12, 2019 5.638 5.645 5.599 5.645 223,706 +0.03(+0.59%)
Apr 11, 2019 5.632 5.632 5.612 5.612 183,841 -0.01(-0.12%)
Apr 10, 2019 5.586 5.625 5.586 5.619 191,389 +0.03(+0.59%)
Apr 09, 2019 5.579 5.592 5.559 5.586 355,462 -0.01(-0.24%)
Apr 08, 2019 5.579 5.599 5.566 5.599 395,868 +0.02(+0.36%)
Apr 05, 2019 5.546 5.579 5.544 5.579 268,992 +0.03(+0.60%)
Apr 04, 2019 5.520 5.546 5.520 5.546 248,792 +0.03(+0.48%)
Apr 03, 2019 5.546 5.553 5.513 5.520 245,423 +0.00(+0.00%)
Apr 02, 2019 5.506 5.520 5.473 5.520 151,650 -0.01(-0.12%)
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.