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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 5.323 5.329 5.263 5.302 185,947 +0.01(+0.26%)
Aug 29, 2019 5.269 5.316 5.255 5.289 119,955 +0.06(+1.16%)
Aug 28, 2019 5.161 5.248 5.140 5.228 200,460 +0.06(+1.18%)
Aug 27, 2019 5.255 5.282 5.167 5.167 221,222 -0.05(-1.03%)
Aug 26, 2019 5.235 5.242 5.212 5.221 154,218 +0.01(+0.13%)
Aug 23, 2019 5.309 5.323 5.188 5.215 178,693 -0.09(-1.78%)
Aug 22, 2019 5.336 5.356 5.296 5.309 131,997 -0.01(-0.25%)
Aug 21, 2019 5.323 5.350 5.302 5.323 103,603 +0.04(+0.77%)
Aug 20, 2019 5.302 5.323 5.275 5.282 215,072 -0.03(-0.51%)
Aug 19, 2019 5.329 5.336 5.298 5.309 194,116 +0.03(+0.51%)
Aug 16, 2019 5.235 5.296 5.235 5.282 142,273 +0.07(+1.30%)
Aug 15, 2019 5.235 5.255 5.194 5.215 200,651 -0.02(-0.39%)
Aug 14, 2019 5.282 5.294 5.208 5.235 245,034 -0.11(-2.02%)
Aug 13, 2019 5.282 5.397 5.282 5.343 215,434 +0.05(+1.02%)
Aug 12, 2019 5.336 5.336 5.282 5.289 291,332 -0.07(-1.39%)
Aug 09, 2019 5.410 5.410 5.356 5.363 132,058 -0.07(-1.24%)
Aug 08, 2019 5.356 5.437 5.350 5.431 213,915 +0.10(+1.90%)
Aug 07, 2019 5.316 5.350 5.269 5.329 273,859 -0.04(-0.75%)
Aug 06, 2019 5.363 5.397 5.336 5.370 212,340 +0.01(+0.25%)
Aug 05, 2019 5.404 5.412 5.298 5.356 636,459 -0.13(-2.34%)
Aug 02, 2019 5.512 5.525 5.464 5.485 388,624 -0.03(-0.49%)
Aug 01, 2019 5.566 5.633 5.505 5.512 223,088 -0.06(-1.09%)
Jul 31, 2019 5.593 5.633 5.559 5.573 357,194 -0.02(-0.36%)
Jul 30, 2019 5.532 5.600 5.525 5.593 304,844 +0.04(+0.73%)
Jul 29, 2019 5.573 5.573 5.512 5.552 202,844 -0.01(-0.24%)
Jul 26, 2019 5.539 5.576 5.518 5.566 217,185 +0.03(+0.61%)
Jul 25, 2019 5.593 5.600 5.532 5.532 269,783 -0.06(-1.09%)
Jul 24, 2019 5.512 5.600 5.512 5.593 267,484 +0.08(+1.47%)
Jul 23, 2019 5.512 5.532 5.498 5.512 186,101 +0.03(+0.49%)
Jul 22, 2019 5.498 5.508 5.458 5.485 170,957 +0.01(+0.12%)
Jul 19, 2019 5.505 5.519 5.471 5.478 181,358 -0.01(-0.25%)
Jul 18, 2019 5.478 5.512 5.471 5.491 182,911 +0.00(+0.00%)
Jul 17, 2019 5.519 5.539 5.458 5.491 239,265 -0.03(-0.49%)
Jul 16, 2019 5.519 5.532 5.505 5.519 147,446 +0.00(+0.00%)
Jul 15, 2019 5.539 5.539 5.499 5.519 177,103 -0.02(-0.37%)
Jul 12, 2019 5.525 5.552 5.512 5.539 122,731 +0.03(+0.61%)
Jul 11, 2019 5.559 5.573 5.505 5.505 129,098 -0.04(-0.73%)
Jul 10, 2019 5.539 5.559 5.512 5.546 141,924 +0.04(+0.74%)
Jul 09, 2019 5.525 5.525 5.485 5.505 213,321 -0.03(-0.49%)
Jul 08, 2019 5.559 5.559 5.525 5.532 191,363 -0.04(-0.73%)
Jul 05, 2019 5.552 5.586 5.532 5.573 167,293 -0.02(-0.36%)
Jul 03, 2019 5.586 5.593 5.546 5.593 95,638 +0.03(+0.61%)
Jul 02, 2019 5.573 5.586 5.525 5.559 212,582 -0.01(-0.12%)
Jul 01, 2019 5.620 5.627 5.566 5.566 198,467 +0.01(+0.24%)
Jun 28, 2019 5.505 5.559 5.491 5.552 198,383 +0.06(+1.11%)
Jun 27, 2019 5.417 5.498 5.417 5.491 150,553 +0.07(+1.37%)
Jun 26, 2019 5.424 5.437 5.397 5.417 109,565 +0.01(+0.12%)
Jun 25, 2019 5.410 5.441 5.404 5.410 269,079 -0.03(-0.50%)
Jun 24, 2019 5.498 5.505 5.431 5.437 324,226 -0.04(-0.74%)
Jun 21, 2019 5.505 5.505 5.464 5.478 129,245 -0.02(-0.37%)
Jun 20, 2019 5.505 5.546 5.485 5.498 141,789 +0.04(+0.74%)
Jun 19, 2019 5.451 5.471 5.431 5.458 154,681 +0.01(+0.12%)
Jun 18, 2019 5.431 5.478 5.424 5.451 189,795 +0.04(+0.75%)
Jun 17, 2019 5.377 5.417 5.370 5.410 187,823 +0.03(+0.63%)
Jun 14, 2019 5.410 5.410 5.377 5.377 116,957 -0.03(-0.62%)
Jun 13, 2019 5.397 5.437 5.383 5.410 123,775 +0.03(+0.50%)
Jun 12, 2019 5.383 5.404 5.363 5.383 88,832 +0.01(+0.13%)
Jun 11, 2019 5.436 5.449 5.370 5.377 126,891 -0.01(-0.25%)
Jun 10, 2019 5.396 5.443 5.370 5.390 173,987 +0.02(+0.37%)
Jun 07, 2019 5.350 5.370 5.335 5.370 89,364 +0.05(+1.00%)
Jun 06, 2019 5.324 5.344 5.291 5.317 111,147 -0.01(-0.12%)
Jun 05, 2019 5.350 5.363 5.304 5.324 204,548 +0.00(+0.00%)
Jun 04, 2019 5.258 5.330 5.251 5.324 231,161 +0.10(+1.90%)
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.