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, 2020 5.977 6.005 5.864 5.871 277,178 -0.13(-2.22%)
Jan 30, 2020 6.026 6.047 5.977 6.005 218,800 -0.04(-0.70%)
Jan 29, 2020 6.054 6.075 6.047 6.047 131,138 -0.01(-0.12%)
Jan 28, 2020 6.054 6.082 6.040 6.054 107,017 +0.02(+0.35%)
Jan 27, 2020 6.096 6.096 5.998 6.033 181,589 -0.09(-1.49%)
Jan 24, 2020 6.160 6.195 6.117 6.125 206,070 -0.04(-0.57%)
Jan 23, 2020 6.167 6.167 6.110 6.160 168,763 +0.00(+0.00%)
Jan 22, 2020 6.146 6.174 6.139 6.160 225,489 +0.02(+0.34%)
Jan 21, 2020 6.139 6.153 6.103 6.139 163,468 +0.01(+0.11%)
Jan 17, 2020 6.125 6.153 6.120 6.132 127,567 +0.02(+0.35%)
Jan 16, 2020 6.068 6.132 6.068 6.110 348,305 +0.05(+0.81%)
Jan 15, 2020 6.054 6.068 6.012 6.061 283,620 +0.01(+0.12%)
Jan 14, 2020 6.012 6.075 5.977 6.054 291,914 +0.03(+0.47%)
Jan 13, 2020 5.998 6.026 5.977 6.026 263,283 +0.03(+0.47%)
Jan 10, 2020 6.026 6.040 5.977 5.998 145,628 -0.02(-0.35%)
Jan 09, 2020 6.040 6.040 5.998 6.019 258,006 -0.01(-0.23%)
Jan 08, 2020 6.026 6.040 5.998 6.033 246,345 +0.04(+0.70%)
Jan 07, 2020 5.970 5.991 5.942 5.991 126,301 +0.00(+0.00%)
Jan 06, 2020 5.914 5.991 5.899 5.991 235,827 +0.00(+0.00%)
Jan 03, 2020 5.956 5.998 5.956 5.991 116,759 -0.02(-0.35%)
Jan 02, 2020 6.033 6.047 5.970 6.012 149,643 +0.01(+0.12%)
Dec 31, 2019 5.935 6.047 5.935 6.005 172,080 +0.03(+0.47%)
Dec 30, 2019 5.991 6.005 5.949 5.977 213,253 -0.01(-0.23%)
Dec 27, 2019 6.047 6.047 5.977 5.991 207,350 -0.05(-0.81%)
Dec 26, 2019 6.047 6.054 6.012 6.040 123,556 +0.01(+0.23%)
Dec 24, 2019 6.026 6.033 6.008 6.026 76,938 +0.02(+0.35%)
Dec 23, 2019 5.963 6.019 5.945 6.005 141,934 +0.06(+0.95%)
Dec 20, 2019 5.928 5.949 5.914 5.949 200,524 +0.05(+0.83%)
Dec 19, 2019 5.907 5.928 5.892 5.899 185,016 +0.01(+0.12%)
Dec 18, 2019 5.907 5.914 5.874 5.892 177,832 +0.00(+0.00%)
Dec 17, 2019 5.885 5.907 5.864 5.892 172,644 +0.01(+0.12%)
Dec 16, 2019 5.878 5.899 5.857 5.885 270,445 +0.05(+0.84%)
Dec 13, 2019 5.850 5.871 5.808 5.836 178,765 -0.02(-0.36%)
Dec 12, 2019 5.773 5.857 5.759 5.857 243,072 +0.09(+1.59%)
Dec 11, 2019 5.752 5.801 5.696 5.766 256,440 +0.03(+0.49%)
Dec 10, 2019 5.745 5.772 5.710 5.738 485,882 -0.02(-0.36%)
Dec 09, 2019 5.731 5.765 5.731 5.758 222,189 +0.02(+0.36%)
Dec 06, 2019 5.724 5.758 5.724 5.738 286,963 +0.05(+0.85%)
Dec 05, 2019 5.724 5.755 5.683 5.689 348,661 -0.01(-0.24%)
Dec 04, 2019 5.689 5.738 5.676 5.703 176,584 +0.04(+0.73%)
Dec 03, 2019 5.641 5.669 5.616 5.662 130,126 -0.03(-0.48%)
Dec 02, 2019 5.724 5.738 5.676 5.689 138,703 -0.02(-0.36%)
Nov 29, 2019 5.696 5.724 5.689 5.710 93,237 +0.01(+0.12%)
Nov 27, 2019 5.710 5.745 5.700 5.703 233,746 +0.00(+0.00%)
Nov 26, 2019 5.689 5.731 5.676 5.703 224,025 +0.02(+0.36%)
Nov 25, 2019 5.593 5.683 5.593 5.683 257,402 +0.08(+1.48%)
Nov 22, 2019 5.634 5.634 5.586 5.600 192,130 -0.01(-0.25%)
Nov 21, 2019 5.662 5.669 5.593 5.614 104,829 -0.05(-0.85%)
Nov 20, 2019 5.648 5.676 5.621 5.662 170,300 -0.01(-0.12%)
Nov 19, 2019 5.676 5.686 5.641 5.669 82,969 +0.01(+0.12%)
Nov 18, 2019 5.689 5.689 5.655 5.662 161,743 -0.04(-0.73%)
Nov 15, 2019 5.689 5.717 5.676 5.703 105,708 +0.04(+0.73%)
Nov 14, 2019 5.669 5.696 5.655 5.662 46,541 -0.01(-0.12%)
Nov 13, 2019 5.669 5.676 5.641 5.669 142,254 -0.01(-0.24%)
Nov 12, 2019 5.676 5.710 5.655 5.683 188,952 +0.01(+0.24%)
Nov 11, 2019 5.655 5.683 5.627 5.669 148,056 -0.01(-0.24%)
Nov 08, 2019 5.648 5.696 5.639 5.683 152,689 +0.04(+0.73%)
Nov 07, 2019 5.669 5.683 5.641 5.641 231,522 +0.00(+0.00%)
Nov 06, 2019 5.655 5.683 5.627 5.641 132,596 -0.02(-0.37%)
Nov 05, 2019 5.676 5.683 5.648 5.662 146,906 +0.01(+0.12%)
Nov 04, 2019 5.648 5.662 5.627 5.655 140,857 +0.05(+0.86%)
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.