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 )

9.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2015 3.532 3.559 3.509 3.550 224,785 +0.00(+0.13%)
Sep 29, 2015 3.541 3.550 3.445 3.546 515,125 -0.01(-0.39%)
Sep 28, 2015 3.619 3.628 3.523 3.559 291,014 -0.10(-2.76%)
Sep 25, 2015 3.702 3.712 3.601 3.660 237,403 -0.04(-1.12%)
Sep 24, 2015 3.637 3.702 3.610 3.702 314,151 +0.03(+0.75%)
Sep 23, 2015 3.679 3.681 3.651 3.674 101,494 -0.02(-0.50%)
Sep 22, 2015 3.683 3.692 3.647 3.692 116,717 -0.06(-1.47%)
Sep 21, 2015 3.738 3.752 3.702 3.748 225,990 -0.03(-0.73%)
Sep 18, 2015 3.688 3.775 3.665 3.775 283,878 +0.05(+1.35%)
Sep 17, 2015 3.683 3.743 3.683 3.725 79,466 +0.03(+0.74%)
Sep 16, 2015 3.674 3.697 3.660 3.697 139,863 +0.03(+0.88%)
Sep 15, 2015 3.624 3.674 3.622 3.665 253,939 +0.03(+0.88%)
Sep 14, 2015 3.670 3.670 3.624 3.633 398,955 -0.02(-0.63%)
Sep 11, 2015 3.642 3.670 3.637 3.656 69,198 -0.01(-0.25%)
Sep 10, 2015 3.647 3.674 3.628 3.665 144,675 +0.03(+0.76%)
Sep 09, 2015 3.673 3.673 3.637 3.637 170,330 -0.03(-0.73%)
Sep 08, 2015 3.646 3.678 3.637 3.664 140,648 +0.06(+1.74%)
Sep 04, 2015 3.593 3.602 3.602 3.602 96,108 -0.04(-0.98%)
Sep 03, 2015 3.646 3.669 3.629 3.637 203,255 -0.01(-0.25%)
Sep 02, 2015 3.660 3.664 3.615 3.646 124,815 +0.04(+0.99%)
Sep 01, 2015 3.633 3.664 3.611 3.611 184,409 -0.07(-1.94%)
Aug 31, 2015 3.646 3.700 3.646 3.682 88,068 +0.02(+0.61%)
Aug 28, 2015 3.602 3.660 3.602 3.660 84,222 +0.05(+1.36%)
Aug 27, 2015 3.629 3.646 3.584 3.611 319,895 +0.00(+0.12%)
Aug 26, 2015 3.637 3.642 3.570 3.606 470,834 -0.01(-0.25%)
Aug 25, 2015 3.611 3.669 3.543 3.615 263,106 +0.09(+2.41%)
Aug 24, 2015 3.535 3.633 3.356 3.530 473,210 -0.17(-4.60%)
Aug 21, 2015 3.718 3.731 3.691 3.700 638,391 -0.04(-1.19%)
Aug 20, 2015 3.772 3.772 3.736 3.745 407,226 -0.05(-1.41%)
Aug 19, 2015 3.803 3.821 3.776 3.799 194,308 -0.02(-0.47%)
Aug 18, 2015 3.834 3.857 3.803 3.816 231,290 -0.04(-0.93%)
Aug 17, 2015 3.839 3.866 3.827 3.852 99,664 +0.00(+0.12%)
Aug 14, 2015 3.830 3.864 3.825 3.848 93,325 +0.00(+0.12%)
Aug 13, 2015 3.830 3.848 3.812 3.843 124,424 +0.00(+0.12%)
Aug 12, 2015 3.812 3.848 3.794 3.839 90,158 +0.00(+0.12%)
Aug 11, 2015 3.816 3.861 3.816 3.834 306,058 -0.00(-0.12%)
Aug 10, 2015 3.821 3.866 3.816 3.839 158,178 +0.04(+1.06%)
Aug 07, 2015 3.843 3.843 3.785 3.799 163,281 -0.04(-1.05%)
Aug 06, 2015 3.888 3.888 3.803 3.839 270,696 -0.05(-1.38%)
Aug 05, 2015 3.892 3.910 3.875 3.892 129,471 +0.02(+0.46%)
Aug 04, 2015 3.892 3.901 3.861 3.875 181,255 -0.04(-0.92%)
Aug 03, 2015 3.901 3.910 3.870 3.910 194,959 -0.00(-0.11%)
Jul 31, 2015 3.892 3.915 3.866 3.915 225,423 +0.03(+0.69%)
Jul 30, 2015 3.870 3.888 3.861 3.888 148,768 -0.00(-0.11%)
Jul 29, 2015 3.888 3.892 3.870 3.892 410,970 +0.00(+0.00%)
Jul 28, 2015 3.875 3.892 3.861 3.892 233,874 +0.00(+0.00%)
Jul 27, 2015 3.861 3.892 3.807 3.892 239,126 -0.01(-0.23%)
Jul 24, 2015 3.937 3.942 3.871 3.901 255,681 -0.04(-1.02%)
Jul 23, 2015 3.960 3.991 3.937 3.942 242,204 -0.03(-0.79%)
Jul 22, 2015 3.960 3.982 3.945 3.973 228,360 +0.00(+0.11%)
Jul 21, 2015 3.982 3.991 3.951 3.969 206,067 -0.02(-0.45%)
Jul 20, 2015 4.031 4.040 3.986 3.986 190,238 -0.04(-1.00%)
Jul 17, 2015 4.062 4.071 4.013 4.027 360,958 -0.04(-0.88%)
Jul 16, 2015 4.080 4.089 4.054 4.062 218,691 -0.00(-0.11%)
Jul 15, 2015 4.107 4.116 4.058 4.067 153,659 -0.05(-1.20%)
Jul 14, 2015 4.076 4.125 4.071 4.116 86,334 +0.03(+0.77%)
Jul 13, 2015 4.071 4.106 4.071 4.085 84,532 +0.03(+0.66%)
Jul 10, 2015 4.049 4.071 4.036 4.058 152,624 +0.04(+1.00%)
Jul 09, 2015 4.045 4.062 4.013 4.018 132,312 +0.00(+0.11%)
Jul 08, 2015 4.036 4.054 4.013 4.013 133,588 -0.07(-1.75%)
Jul 07, 2015 4.103 4.103 4.031 4.085 182,395 -0.02(-0.44%)
Jul 06, 2015 4.062 4.107 4.054 4.103 130,224 -0.00(-0.11%)
Jul 02, 2015 4.148 4.107 4.107 4.107 158,690 -0.04(-0.97%)
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.