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 )

9.620 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2017 4.518 4.551 4.518 4.551 184,628 +0.02(+0.36%)
Jan 30, 2017 4.568 4.573 4.507 4.535 422,567 -0.05(-1.08%)
Jan 27, 2017 4.590 4.612 4.562 4.584 187,969 -0.01(-0.24%)
Jan 26, 2017 4.618 4.618 4.590 4.596 164,311 +0.00(+0.00%)
Jan 25, 2017 4.579 4.612 4.579 4.596 240,468 +0.06(+1.21%)
Jan 24, 2017 4.480 4.551 4.480 4.540 134,581 +0.08(+1.85%)
Jan 23, 2017 4.485 4.485 4.436 4.458 553,489 -0.03(-0.61%)
Jan 20, 2017 4.474 4.491 4.463 4.485 137,051 +0.02(+0.49%)
Jan 19, 2017 4.513 4.521 4.430 4.463 331,839 -0.06(-1.34%)
Jan 18, 2017 4.535 4.535 4.480 4.524 233,376 +0.01(+0.12%)
Jan 17, 2017 4.573 4.584 4.518 4.518 312,092 -0.05(-1.09%)
Jan 13, 2017 4.568 4.568 4.568 0 +0.01(+0.12%)
Jan 12, 2017 4.590 4.605 4.557 4.562 304,889 -0.03(-0.72%)
Jan 11, 2017 4.590 4.629 4.579 4.596 454,424 +0.03(+0.60%)
Jan 10, 2017 4.573 4.629 4.544 4.568 312,979 -0.01(-0.12%)
Jan 09, 2017 4.568 4.607 4.546 4.573 575,670 +0.00(+0.00%)
Jan 06, 2017 4.557 4.596 4.557 4.573 457,899 +0.04(+0.97%)
Jan 05, 2017 4.568 4.579 4.529 4.529 264,649 -0.03(-0.60%)
Jan 04, 2017 4.524 4.573 4.524 4.557 547,273 +0.07(+1.60%)
Jan 03, 2017 4.507 4.557 4.485 4.485 267,048 -0.01(-0.25%)
Dec 30, 2016 4.496 4.496 4.496 0 +0.00(+0.00%)
Dec 29, 2016 4.480 4.507 4.480 4.496 245,638 -0.01(-0.24%)
Dec 28, 2016 4.540 4.546 4.474 4.507 327,403 -0.02(-0.49%)
Dec 27, 2016 4.535 4.557 4.512 4.529 281,535 -0.01(-0.12%)
Dec 23, 2016 4.535 4.535 4.535 0 +0.03(+0.61%)
Dec 22, 2016 4.524 4.535 4.496 4.507 300,223 -0.02(-0.49%)
Dec 21, 2016 4.535 4.535 4.518 4.529 152,894 +0.00(+0.00%)
Dec 20, 2016 4.535 4.535 4.507 4.529 238,229 +0.02(+0.49%)
Dec 19, 2016 4.496 4.524 4.491 4.507 289,682 +0.01(+0.13%)
Dec 16, 2016 4.513 4.529 4.479 4.502 165,643 +0.01(+0.24%)
Dec 15, 2016 4.469 4.512 4.469 4.491 242,764 +0.02(+0.49%)
Dec 14, 2016 4.529 4.529 4.463 4.469 229,850 -0.06(-1.22%)
Dec 13, 2016 4.524 4.535 4.492 4.524 272,630 +0.02(+0.37%)
Dec 12, 2016 4.496 4.540 4.474 4.507 237,368 -0.02(-0.49%)
Dec 09, 2016 4.524 4.540 4.502 4.529 440,802 +0.06(+1.23%)
Dec 08, 2016 4.431 4.485 4.431 4.474 547,426 +0.04(+0.85%)
Dec 07, 2016 4.415 4.458 4.404 4.436 325,882 +0.03(+0.74%)
Dec 06, 2016 4.382 4.409 4.366 4.404 209,494 +0.04(+0.87%)
Dec 05, 2016 4.345 4.393 4.345 4.366 327,683 +0.03(+0.62%)
Dec 02, 2016 4.355 4.382 4.334 4.339 233,381 -0.01(-0.12%)
Dec 01, 2016 4.388 4.405 4.334 4.345 143,049 -0.03(-0.70%)
Nov 30, 2016 4.415 4.415 4.375 4.375 131,892 -0.02(-0.41%)
Nov 29, 2016 4.399 4.426 4.366 4.393 187,903 +0.00(+0.00%)
Nov 28, 2016 4.458 4.463 4.393 4.393 295,546 -0.06(-1.45%)
Nov 25, 2016 4.404 4.480 4.404 4.458 258,849 +0.06(+1.48%)
Nov 23, 2016 4.393 4.393 4.393 0 +0.03(+0.62%)
Nov 22, 2016 4.372 4.404 4.345 4.366 418,159 +0.02(+0.50%)
Nov 21, 2016 4.345 4.361 4.312 4.345 360,497 +0.02(+0.50%)
Nov 18, 2016 4.307 4.328 4.280 4.323 188,395 +0.03(+0.76%)
Nov 17, 2016 4.291 4.328 4.274 4.291 297,396 -0.01(-0.13%)
Nov 16, 2016 4.269 4.307 4.258 4.296 465,913 +0.01(+0.25%)
Nov 15, 2016 4.247 4.296 4.226 4.285 185,499 +0.03(+0.76%)
Nov 14, 2016 4.258 4.291 4.218 4.253 636,842 +0.05(+1.29%)
Nov 11, 2016 4.118 4.215 4.101 4.199 228,433 +0.09(+2.10%)
Nov 10, 2016 4.128 4.150 4.074 4.112 480,453 +0.07(+1.74%)
Nov 09, 2016 3.939 4.053 3.929 4.042 276,105 +0.10(+2.61%)
Nov 08, 2016 3.929 3.983 3.924 3.939 126,708 -0.01(-0.14%)
Nov 07, 2016 3.934 3.966 3.929 3.945 135,624 +0.06(+1.53%)
Nov 04, 2016 3.896 3.904 3.874 3.885 141,942 -0.02(-0.42%)
Nov 03, 2016 3.939 3.939 3.896 3.901 110,714 -0.02(-0.41%)
Nov 02, 2016 3.934 3.951 3.896 3.918 209,981 -0.02(-0.55%)
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.