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 )

9.578 -0.002 (-0.02%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 17, 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 (%)
Apr 29, 2016 3.843 3.853 3.806 3.822 210,222 -0.04(-0.94%)
Apr 28, 2016 3.832 3.895 3.832 3.858 1,068,978 +0.01(+0.27%)
Apr 27, 2016 3.817 3.848 3.806 3.848 419,975 +0.03(+0.68%)
Apr 26, 2016 3.775 3.837 3.760 3.822 621,449 +0.06(+1.52%)
Apr 25, 2016 3.786 3.801 3.760 3.765 269,437 -0.01(-0.28%)
Apr 22, 2016 3.760 3.796 3.749 3.775 269,433 +0.02(+0.55%)
Apr 21, 2016 3.749 3.780 3.749 3.754 221,141 +0.01(+0.14%)
Apr 20, 2016 3.744 3.770 3.728 3.749 279,295 +0.01(+0.28%)
Apr 19, 2016 3.749 3.780 3.718 3.739 437,615 +0.01(+0.14%)
Apr 18, 2016 3.682 3.744 3.682 3.734 226,393 +0.05(+1.27%)
Apr 15, 2016 3.682 3.713 3.661 3.687 355,214 +0.02(+0.57%)
Apr 14, 2016 3.671 3.718 3.666 3.666 266,805 -0.01(-0.28%)
Apr 13, 2016 3.656 3.702 3.651 3.676 294,651 +0.07(+1.87%)
Apr 12, 2016 3.599 3.640 3.589 3.609 181,421 +0.03(+0.72%)
Apr 11, 2016 3.599 3.626 3.583 3.583 304,892 +0.02(+0.44%)
Apr 08, 2016 3.609 3.630 3.562 3.567 197,974 -0.01(-0.15%)
Apr 07, 2016 3.588 3.599 3.562 3.573 332,367 -0.02(-0.43%)
Apr 06, 2016 3.567 3.614 3.562 3.588 152,914 +0.03(+0.73%)
Apr 05, 2016 3.599 3.604 3.557 3.562 404,032 -0.04(-1.01%)
Apr 04, 2016 3.645 3.646 3.593 3.599 292,063 -0.05(-1.42%)
Apr 01, 2016 3.604 3.661 3.588 3.651 304,923 +0.02(+0.43%)
Mar 31, 2016 3.640 3.661 3.630 3.635 196,628 +0.00(+0.00%)
Mar 30, 2016 3.625 3.645 3.614 3.635 172,524 +0.03(+0.72%)
Mar 29, 2016 3.526 3.614 3.505 3.609 224,567 +0.07(+1.91%)
Mar 28, 2016 3.536 3.552 3.526 3.541 368,465 +0.01(+0.29%)
Mar 24, 2016 3.547 3.531 3.531 3.531 305,231 -0.03(-0.73%)
Mar 23, 2016 3.604 3.604 3.557 3.557 179,820 -0.06(-1.58%)
Mar 22, 2016 3.625 3.651 3.603 3.614 125,911 -0.01(-0.29%)
Mar 21, 2016 3.619 3.650 3.619 3.625 202,007 -0.02(-0.43%)
Mar 18, 2016 3.583 3.645 3.583 3.640 207,563 +0.06(+1.59%)
Mar 17, 2016 3.521 3.583 3.516 3.583 209,082 +0.06(+1.62%)
Mar 16, 2016 3.510 3.541 3.505 3.526 231,292 +0.01(+0.30%)
Mar 15, 2016 3.531 3.547 3.505 3.516 262,337 -0.05(-1.46%)
Mar 14, 2016 3.562 3.609 3.543 3.567 246,405 -0.01(-0.15%)
Mar 11, 2016 3.531 3.604 3.526 3.573 257,750 +0.05(+1.33%)
Mar 10, 2016 3.573 3.575 3.500 3.526 256,631 -0.01(-0.29%)
Mar 09, 2016 3.557 3.572 3.516 3.536 354,617 -0.01(-0.29%)
Mar 08, 2016 3.597 3.597 3.521 3.546 376,337 -0.06(-1.55%)
Mar 07, 2016 3.546 3.602 3.546 3.602 495,066 +0.05(+1.43%)
Mar 04, 2016 3.521 3.557 3.486 3.551 243,412 +0.02(+0.57%)
Mar 03, 2016 3.486 3.531 3.470 3.531 421,372 +0.06(+1.60%)
Mar 02, 2016 3.430 3.475 3.420 3.475 377,565 +0.04(+1.03%)
Mar 01, 2016 3.389 3.440 3.384 3.440 372,040 +0.08(+2.26%)
Feb 29, 2016 3.364 3.379 3.334 3.364 395,901 +0.00(+0.00%)
Feb 26, 2016 3.364 3.364 3.339 3.364 329,995 -0.02(-0.45%)
Feb 25, 2016 3.288 3.379 3.283 3.379 270,366 +0.09(+2.77%)
Feb 24, 2016 3.227 3.288 3.192 3.288 316,025 +0.03(+0.78%)
Feb 23, 2016 3.253 3.288 3.227 3.263 760,092 -0.01(-0.16%)
Feb 22, 2016 3.263 3.268 3.242 3.268 454,980 +0.04(+1.10%)
Feb 19, 2016 3.177 3.238 3.177 3.232 314,763 +0.03(+0.95%)
Feb 18, 2016 3.202 3.217 3.177 3.202 342,959 +0.00(+0.00%)
Feb 17, 2016 3.197 3.232 3.172 3.202 360,088 +0.04(+1.28%)
Feb 16, 2016 3.126 3.172 3.121 3.161 281,485 +0.06(+1.96%)
Feb 12, 2016 3.080 3.101 3.101 3.101 384,106 +0.06(+1.83%)
Feb 11, 2016 3.055 3.080 3.020 3.045 269,940 -0.05(-1.64%)
Feb 10, 2016 3.121 3.164 3.096 3.096 150,579 -0.02(-0.49%)
Feb 09, 2016 3.146 3.187 3.106 3.111 308,260 -0.04(-1.13%)
Feb 08, 2016 3.166 3.185 3.126 3.146 196,952 -0.07(-2.05%)
Feb 05, 2016 3.263 3.283 3.202 3.212 401,620 -0.06(-1.86%)
Feb 04, 2016 3.263 3.379 3.263 3.273 184,043 -0.01(-0.31%)
Feb 03, 2016 3.288 3.303 3.242 3.283 217,673 +0.01(+0.15%)
Feb 02, 2016 3.313 3.313 3.273 3.278 281,558 -0.07(-2.12%)
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.