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 )

9.660 +0.090 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 30, 2020 4.884 4.884 4.783 4.798 227,191 -0.17(-3.47%)
Apr 29, 2020 4.805 4.999 4.805 4.971 297,663 +0.24(+5.18%)
Apr 28, 2020 4.690 4.762 4.668 4.726 608,518 +0.11(+2.34%)
Apr 27, 2020 4.474 4.640 4.461 4.618 373,854 +0.14(+3.22%)
Apr 24, 2020 4.474 4.510 4.424 4.474 351,580 +0.03(+0.65%)
Apr 23, 2020 4.409 4.481 4.403 4.445 227,022 +0.07(+1.64%)
Apr 22, 2020 4.330 4.395 4.330 4.373 353,253 +0.09(+2.01%)
Apr 21, 2020 4.244 4.309 4.230 4.287 550,544 -0.11(-2.46%)
Apr 20, 2020 4.381 4.481 4.366 4.395 199,106 -0.06(-1.45%)
Apr 17, 2020 4.467 4.467 4.373 4.460 277,761 +0.17(+3.85%)
Apr 16, 2020 4.309 4.345 4.215 4.294 219,107 -0.04(-0.83%)
Apr 15, 2020 4.302 4.359 4.258 4.330 207,666 -0.14(-3.06%)
Apr 14, 2020 4.316 4.489 4.316 4.467 256,745 +0.21(+4.90%)
Apr 13, 2020 4.352 4.359 4.222 4.258 340,806 -0.09(-2.15%)
Apr 09, 2020 4.251 4.424 4.251 4.352 425,817 +0.17(+3.95%)
Apr 08, 2020 4.043 4.266 4.043 4.186 433,470 +0.15(+3.74%)
Apr 07, 2020 4.035 4.172 4.027 4.035 374,980 +0.10(+2.56%)
Apr 06, 2020 3.762 3.949 3.762 3.935 270,924 +0.29(+7.89%)
Apr 03, 2020 3.712 3.798 3.647 3.647 417,754 -0.14(-3.80%)
Apr 02, 2020 3.669 3.848 3.669 3.791 575,290 +0.11(+2.93%)
Apr 01, 2020 3.848 3.935 3.683 3.683 551,402 -0.32(-7.91%)
Mar 31, 2020 4.021 4.086 3.978 3.999 264,539 -0.01(-0.18%)
Mar 30, 2020 4.021 4.057 3.956 4.007 332,736 -0.06(-1.42%)
Mar 27, 2020 4.014 4.100 3.944 4.064 400,376 -0.07(-1.74%)
Mar 26, 2020 3.899 4.208 3.899 4.136 708,049 +0.29(+7.48%)
Mar 25, 2020 3.654 3.992 3.654 3.848 353,703 +0.20(+5.52%)
Mar 24, 2020 3.489 3.676 3.489 3.647 821,196 +0.37(+11.18%)
Mar 23, 2020 3.453 3.453 3.244 3.280 557,335 -0.13(-3.80%)
Mar 20, 2020 3.489 3.683 3.402 3.410 501,583 -0.04(-1.25%)
Mar 19, 2020 3.100 3.503 3.093 3.453 639,273 +0.15(+4.58%)
Mar 18, 2020 3.690 3.733 3.165 3.302 704,884 -0.65(-16.55%)
Mar 17, 2020 3.740 3.956 3.604 3.956 1,093,926 +0.14(+3.58%)
Mar 16, 2020 3.812 4.014 3.812 3.820 388,560 -0.42(-9.85%)
Mar 13, 2020 4.266 4.350 4.028 4.237 678,416 +0.08(+1.90%)
Mar 12, 2020 4.345 4.409 4.129 4.158 534,143 -0.51(-10.94%)
Mar 11, 2020 4.920 4.942 4.631 4.668 455,735 -0.34(-6.75%)
Mar 10, 2020 5.084 5.105 4.873 5.006 382,999 +0.04(+0.71%)
Mar 09, 2020 5.189 5.189 4.964 4.971 330,684 -0.43(-7.94%)
Mar 06, 2020 5.365 5.407 5.309 5.400 282,298 -0.09(-1.66%)
Mar 05, 2020 5.583 5.590 5.457 5.492 306,540 -0.18(-3.10%)
Mar 04, 2020 5.604 5.667 5.578 5.667 275,949 +0.12(+2.15%)
Mar 03, 2020 5.639 5.710 5.513 5.548 308,862 -0.09(-1.62%)
Mar 02, 2020 5.513 5.639 5.457 5.639 486,907 +0.15(+2.69%)
Feb 28, 2020 5.506 5.517 5.330 5.492 477,275 -0.12(-2.13%)
Feb 27, 2020 5.696 5.759 5.506 5.611 581,824 -0.20(-3.39%)
Feb 26, 2020 5.871 5.949 5.794 5.808 326,683 -0.06(-1.08%)
Feb 25, 2020 6.096 6.125 5.864 5.871 289,698 -0.23(-3.80%)
Feb 24, 2020 6.125 6.167 6.033 6.103 307,305 -0.19(-3.02%)
Feb 21, 2020 6.286 6.300 6.237 6.293 266,938 +0.00(+0.00%)
Feb 20, 2020 6.230 6.300 6.195 6.293 273,315 +0.08(+1.24%)
Feb 19, 2020 6.188 6.223 6.188 6.216 116,559 +0.05(+0.80%)
Feb 18, 2020 6.160 6.195 6.153 6.167 142,625 -0.01(-0.11%)
Feb 14, 2020 6.146 6.195 6.146 6.174 126,287 +0.02(+0.34%)
Feb 13, 2020 6.082 6.188 6.082 6.153 416,701 +0.02(+0.34%)
Feb 12, 2020 6.117 6.132 6.096 6.132 172,698 +0.05(+0.81%)
Feb 11, 2020 6.068 6.096 6.061 6.082 212,771 +0.03(+0.46%)
Feb 10, 2020 6.026 6.096 5.998 6.054 217,914 -0.01(-0.23%)
Feb 07, 2020 6.096 6.125 6.057 6.068 161,699 -0.04(-0.58%)
Feb 06, 2020 6.103 6.117 6.068 6.103 202,681 +0.02(+0.35%)
Feb 05, 2020 6.068 6.089 6.022 6.082 249,252 +0.06(+1.05%)
Feb 04, 2020 5.991 6.027 5.970 6.019 147,023 +0.08(+1.42%)
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.