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 29, 2017 5.328 5.397 5.328 5.374 335,983 +0.07(+1.30%)
Sep 28, 2017 5.248 5.322 5.248 5.305 228,305 +0.04(+0.76%)
Sep 27, 2017 5.214 5.277 5.183 5.265 270,248 +0.06(+1.21%)
Sep 26, 2017 5.139 5.202 5.139 5.202 236,428 +0.07(+1.34%)
Sep 25, 2017 5.122 5.133 5.110 5.133 83,468 +0.01(+0.22%)
Sep 22, 2017 5.082 5.122 5.079 5.122 95,374 +0.04(+0.79%)
Sep 21, 2017 5.099 5.116 5.070 5.082 220,601 -0.02(-0.45%)
Sep 20, 2017 5.082 5.105 5.053 5.105 188,989 +0.05(+0.91%)
Sep 19, 2017 5.030 5.082 5.022 5.059 215,949 +0.03(+0.68%)
Sep 18, 2017 5.002 5.025 4.992 5.025 147,098 +0.05(+0.92%)
Sep 15, 2017 4.944 4.990 4.933 4.979 153,574 +0.03(+0.70%)
Sep 14, 2017 4.944 4.967 4.939 4.944 59,100 -0.01(-0.23%)
Sep 13, 2017 4.887 4.956 4.887 4.956 502,460 +0.05(+1.05%)
Sep 12, 2017 4.893 4.921 4.893 4.904 181,660 +0.05(+0.94%)
Sep 11, 2017 4.915 4.915 4.858 4.858 210,618 -0.01(-0.12%)
Sep 08, 2017 4.881 4.886 4.853 4.864 83,954 -0.01(-0.23%)
Sep 07, 2017 4.892 4.892 4.864 4.875 138,163 +0.01(+0.12%)
Sep 06, 2017 4.864 4.886 4.858 4.870 108,150 +0.03(+0.70%)
Sep 05, 2017 4.875 4.886 4.825 4.836 211,828 -0.03(-0.58%)
Sep 01, 2017 4.842 4.864 4.830 4.864 142,160 +0.04(+0.81%)
Aug 31, 2017 4.813 4.830 4.808 4.825 104,903 +0.04(+0.94%)
Aug 30, 2017 4.746 4.780 4.746 4.780 234,799 +0.04(+0.95%)
Aug 29, 2017 4.707 4.740 4.695 4.735 277,943 +0.02(+0.48%)
Aug 28, 2017 4.690 4.712 4.656 4.712 362,255 +0.04(+0.84%)
Aug 25, 2017 4.667 4.684 4.656 4.673 167,643 +0.02(+0.48%)
Aug 24, 2017 4.662 4.679 4.645 4.651 131,946 +0.01(+0.12%)
Aug 23, 2017 4.628 4.662 4.628 4.645 146,996 +0.00(+0.00%)
Aug 22, 2017 4.622 4.651 4.606 4.645 173,033 +0.03(+0.73%)
Aug 21, 2017 4.617 4.620 4.600 4.611 114,574 -0.01(-0.24%)
Aug 18, 2017 4.600 4.634 4.589 4.622 117,998 +0.00(+0.00%)
Aug 17, 2017 4.690 4.690 4.617 4.622 127,359 -0.07(-1.56%)
Aug 16, 2017 4.667 4.707 4.667 4.695 216,085 +0.03(+0.72%)
Aug 15, 2017 4.707 4.707 4.651 4.662 260,432 -0.04(-0.95%)
Aug 14, 2017 4.639 4.707 4.639 4.707 147,838 +0.10(+2.07%)
Aug 11, 2017 4.566 4.622 4.544 4.611 312,939 +0.03(+0.74%)
Aug 10, 2017 4.667 4.679 4.578 4.578 272,078 -0.11(-2.28%)
Aug 09, 2017 4.763 4.774 4.662 4.684 785,870 -0.10(-2.00%)
Aug 08, 2017 4.808 4.827 4.763 4.780 642,946 -0.04(-0.82%)
Aug 07, 2017 4.830 4.864 4.808 4.819 447,223 -0.01(-0.23%)
Aug 04, 2017 4.819 4.842 4.802 4.830 175,995 +0.01(+0.12%)
Aug 03, 2017 4.819 4.830 4.808 4.825 113,404 +0.01(+0.12%)
Aug 02, 2017 4.813 4.825 4.802 4.819 168,284 -0.01(-0.12%)
Aug 01, 2017 4.870 4.881 4.808 4.825 610,204 -0.03(-0.69%)
Jul 31, 2017 4.886 4.892 4.847 4.858 366,357 -0.02(-0.35%)
Jul 28, 2017 4.886 4.915 4.853 4.875 342,884 -0.02(-0.46%)
Jul 27, 2017 4.965 4.976 4.886 4.898 178,520 -0.06(-1.25%)
Jul 26, 2017 4.993 4.993 4.959 4.959 189,783 -0.04(-0.79%)
Jul 25, 2017 5.010 5.010 4.959 4.999 441,860 +0.00(+0.00%)
Jul 24, 2017 4.993 4.999 4.959 4.999 96,932 +0.00(+0.00%)
Jul 21, 2017 4.999 4.999 4.988 4.999 108,745 +0.00(+0.00%)
Jul 20, 2017 5.010 5.010 4.989 4.999 103,585 -0.02(-0.34%)
Jul 19, 2017 4.954 5.016 4.954 5.016 111,551 +0.07(+1.36%)
Jul 18, 2017 4.976 4.976 4.920 4.948 87,458 -0.04(-0.79%)
Jul 17, 2017 4.954 4.988 4.943 4.988 84,299 +0.03(+0.57%)
Jul 14, 2017 4.915 4.959 4.915 4.959 167,969 +0.03(+0.68%)
Jul 13, 2017 4.931 4.943 4.909 4.926 189,067 -0.01(-0.23%)
Jul 12, 2017 4.920 4.954 4.915 4.937 167,834 +0.02(+0.46%)
Jul 11, 2017 4.892 4.915 4.864 4.915 96,342 +0.02(+0.34%)
Jul 10, 2017 4.892 4.898 4.875 4.898 111,303 -0.01(-0.23%)
Jul 07, 2017 4.864 4.909 4.864 4.909 90,846 +0.05(+1.04%)
Jul 06, 2017 4.886 4.886 4.830 4.858 212,517 -0.06(-1.26%)
Jul 05, 2017 4.920 4.931 4.864 4.920 157,235 -0.02(-0.34%)
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.