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 )

9.170 -0.160 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2014 4.199 4.223 4.158 4.178 211,301 -0.05(-1.22%)
Jul 30, 2014 4.237 4.244 4.209 4.230 164,212 +0.01(+0.33%)
Jul 29, 2014 4.247 4.254 4.209 4.216 147,481 -0.03(-0.73%)
Jul 28, 2014 4.289 4.289 4.234 4.247 132,649 -0.03(-0.81%)
Jul 25, 2014 4.285 4.292 4.275 4.282 184,899 -0.02(-0.48%)
Jul 24, 2014 4.289 4.309 4.278 4.302 349,079 +0.02(+0.40%)
Jul 23, 2014 4.278 4.289 4.268 4.285 195,054 +0.02(+0.44%)
Jul 22, 2014 4.251 4.271 4.232 4.266 407,290 +0.03(+0.69%)
Jul 21, 2014 4.237 4.247 4.230 4.237 197,592 +0.00(+0.00%)
Jul 18, 2014 4.234 4.254 4.230 4.237 172,078 +0.00(+0.00%)
Jul 17, 2014 4.247 4.275 4.223 4.237 182,503 -0.01(-0.32%)
Jul 16, 2014 4.306 4.313 4.251 4.251 202,726 -0.03(-0.64%)
Jul 15, 2014 4.337 4.344 4.261 4.278 278,233 -0.05(-1.19%)
Jul 14, 2014 4.309 4.333 4.309 4.330 186,248 +0.04(+0.88%)
Jul 11, 2014 4.309 4.309 4.258 4.292 259,501 -0.02(-0.48%)
Jul 10, 2014 4.327 4.333 4.296 4.313 229,366 -0.06(-1.34%)
Jul 09, 2014 4.378 4.389 4.354 4.371 167,115 +0.01(+0.32%)
Jul 08, 2014 4.399 4.409 4.351 4.358 150,813 -0.06(-1.25%)
Jul 07, 2014 4.423 4.447 4.396 4.413 340,815 -0.04(-0.93%)
Jul 03, 2014 4.402 4.454 4.454 4.454 198,114 +0.09(+2.05%)
Jul 02, 2014 4.399 4.420 4.365 4.365 190,413 -0.03(-0.71%)
Jul 01, 2014 4.365 4.396 4.361 4.396 147,025 +0.05(+1.04%)
Jun 30, 2014 4.327 4.351 4.323 4.350 157,450 +0.03(+0.63%)
Jun 27, 2014 4.309 4.323 4.309 4.323 115,498 +0.01(+0.32%)
Jun 26, 2014 4.299 4.322 4.292 4.309 157,154 +0.02(+0.40%)
Jun 25, 2014 4.275 4.296 4.265 4.292 123,425 +0.00(+0.00%)
Jun 24, 2014 4.292 4.309 4.275 4.292 227,104 +0.00(+0.00%)
Jun 23, 2014 4.299 4.313 4.282 4.292 113,958 +0.00(+0.04%)
Jun 20, 2014 4.278 4.296 4.271 4.290 125,343 +0.01(+0.12%)
Jun 19, 2014 4.282 4.289 4.268 4.285 112,629 +0.01(+0.16%)
Jun 18, 2014 4.216 4.281 4.216 4.278 208,397 +0.05(+1.14%)
Jun 17, 2014 4.216 4.230 4.196 4.230 277,204 +0.05(+1.15%)
Jun 16, 2014 4.185 4.192 4.182 4.182 136,528 -0.00(-0.08%)
Jun 13, 2014 4.213 4.223 4.185 4.185 188,487 -0.04(-0.92%)
Jun 12, 2014 4.251 4.254 4.209 4.224 203,832 -0.04(-0.95%)
Jun 11, 2014 4.234 4.275 4.234 4.265 290,288 +0.02(+0.40%)
Jun 10, 2014 4.217 4.251 4.215 4.248 212,621 +0.06(+1.45%)
Jun 06, 2014 4.156 4.194 4.154 4.187 96,301 +0.05(+1.23%)
Jun 05, 2014 4.129 4.153 4.121 4.136 276,562 +0.02(+0.58%)
Jun 04, 2014 4.119 4.119 4.109 4.112 217,325 -0.01(-0.25%)
Jun 03, 2014 4.123 4.133 4.109 4.123 153,438 -0.01(-0.33%)
Jun 02, 2014 4.156 4.156 4.123 4.136 203,055 -0.01(-0.33%)
May 30, 2014 4.150 4.160 4.133 4.150 182,762 +0.00(+0.08%)
May 29, 2014 4.129 4.156 4.119 4.146 193,271 +0.02(+0.41%)
May 28, 2014 4.116 4.133 4.102 4.129 175,334 +0.01(+0.25%)
May 27, 2014 4.068 4.136 4.068 4.119 268,602 +0.06(+1.58%)
May 23, 2014 4.024 4.055 4.055 4.055 283,865 +0.04(+1.01%)
May 22, 2014 4.011 4.021 4.001 4.014 205,563 +0.01(+0.23%)
May 21, 2014 4.008 4.018 3.974 4.005 277,425 +0.00(+0.11%)
May 20, 2014 3.974 4.001 3.960 4.001 359,042 +0.03(+0.68%)
May 19, 2014 3.994 4.014 3.967 3.974 335,618 -0.00(-0.09%)
May 16, 2014 3.947 3.987 3.933 3.977 319,455 +0.03(+0.69%)
May 15, 2014 3.964 3.980 3.904 3.950 651,874 -0.03(-0.76%)
May 14, 2014 4.011 4.013 3.980 3.980 356,301 -0.04(-0.97%)
May 13, 2014 4.018 4.024 4.014 4.019 140,587 +0.01(+0.21%)
May 12, 2014 3.980 4.018 3.980 4.011 281,816 +0.05(+1.37%)
May 09, 2014 3.940 3.960 3.930 3.957 209,321 +0.00(+0.09%)
May 08, 2014 3.997 4.014 3.950 3.953 139,277 -0.04(-1.10%)
May 07, 2014 4.021 4.031 3.997 3.997 146,051 -0.03(-0.76%)
May 06, 2014 4.041 4.041 4.001 4.028 136,223 -0.02(-0.42%)
May 05, 2014 4.024 4.051 4.014 4.045 91,883 +0.01(+0.18%)
May 02, 2014 4.041 4.048 4.031 4.038 123,262 +0.01(+0.16%)
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.