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, 2022 8.366 8.684 8.660 150,703 +0.28(+3.31%)
Jan 28, 2022 8.211 8.383 8.081 8.383 192,044 +0.15(+1.78%)
Jan 27, 2022 8.424 8.644 8.195 8.236 272,860 -0.13(-1.56%)
Jan 26, 2022 8.448 8.627 8.358 8.366 301,596 +0.01(+0.10%)
Jan 25, 2022 8.285 8.424 8.171 8.358 314,180 -0.02(-0.19%)
Jan 24, 2022 8.236 8.440 7.959 8.375 421,579 +0.08(+0.98%)
Jan 21, 2022 8.538 8.644 8.244 8.293 309,905 -0.27(-3.14%)
Jan 20, 2022 8.725 8.864 8.562 8.562 226,315 -0.14(-1.59%)
Jan 19, 2022 8.929 8.970 8.684 8.701 222,505 -0.18(-2.02%)
Jan 18, 2022 9.076 9.124 8.880 8.880 181,123 -0.28(-3.03%)
Jan 14, 2022 9.157 0 -0.10(-1.06%)
Jan 13, 2022 9.378 9.378 9.214 9.255 240,055 -0.08(-0.87%)
Jan 12, 2022 9.345 9.394 9.255 9.337 202,576 +0.06(+0.62%)
Jan 11, 2022 9.149 9.312 9.076 9.280 297,908 +0.14(+1.52%)
Jan 10, 2022 9.133 9.141 8.905 9.141 327,279 +0.03(+0.36%)
Jan 07, 2022 9.280 9.337 9.100 9.108 120,849 -0.17(-1.85%)
Jan 06, 2022 9.214 9.302 9.133 9.280 262,658 +0.05(+0.53%)
Jan 05, 2022 9.484 9.555 9.202 9.231 300,568 -0.29(-3.00%)
Jan 04, 2022 9.565 9.608 9.398 9.516 243,111 -0.01(-0.09%)
Jan 03, 2022 9.467 9.565 9.459 9.524 160,779 +0.11(+1.13%)
Dec 31, 2021 9.475 9.547 9.345 9.418 109,404 -0.07(-0.69%)
Dec 30, 2021 9.427 9.516 9.427 9.484 148,728 +0.05(+0.52%)
Dec 29, 2021 9.345 9.439 9.320 9.435 157,851 +0.09(+0.96%)
Dec 28, 2021 9.459 9.467 9.312 9.345 97,926 -0.10(-1.04%)
Dec 27, 2021 9.467 9.467 9.386 9.443 134,528 +0.05(+0.52%)
Dec 23, 2021 9.296 9.402 9.266 9.394 241,930 +0.21(+2.31%)
Dec 22, 2021 9.043 9.214 8.982 9.182 197,621 +0.13(+1.44%)
Dec 21, 2021 8.896 9.051 8.878 9.051 101,467 +0.23(+2.59%)
Dec 20, 2021 8.856 8.864 8.644 8.823 234,946 -0.10(-1.10%)
Dec 17, 2021 8.831 8.978 8.750 8.921 115,953 +0.09(+1.02%)
Dec 16, 2021 9.051 9.108 8.758 8.831 237,271 -0.16(-1.81%)
Dec 15, 2021 8.848 9.019 8.733 8.994 280,609 +0.16(+1.85%)
Dec 14, 2021 8.913 8.954 8.807 8.831 165,292 -0.11(-1.19%)
Dec 13, 2021 9.068 9.068 8.937 8.937 202,554 -0.16(-1.79%)
Dec 10, 2021 9.206 9.247 9.084 9.100 92,363 -0.07(-0.71%)
Dec 09, 2021 9.317 9.317 9.166 9.166 105,844 -0.17(-1.79%)
Dec 08, 2021 9.221 9.349 9.189 9.333 216,009 +0.16(+1.73%)
Dec 07, 2021 9.046 9.253 9.046 9.174 191,941 +0.24(+2.67%)
Dec 06, 2021 8.903 8.943 8.812 8.935 290,876 +0.14(+1.54%)
Dec 03, 2021 9.006 9.034 8.776 8.800 172,078 -0.18(-1.95%)
Dec 02, 2021 8.839 8.983 8.839 8.975 230,761 +0.14(+1.53%)
Dec 01, 2021 9.062 9.166 8.808 8.839 182,736 -0.10(-1.07%)
Nov 30, 2021 9.070 9.110 8.871 8.935 204,555 -0.21(-2.35%)
Nov 29, 2021 9.205 9.253 9.094 9.150 188,622 +0.04(+0.45%)
Nov 26, 2021 9.229 9.257 9.014 9.109 272,114 -0.32(-3.39%)
Nov 24, 2021 9.404 9.487 9.357 9.428 129,691 +0.00(+0.00%)
Nov 23, 2021 9.508 9.555 9.360 9.428 197,700 -0.08(-0.84%)
Nov 22, 2021 9.595 9.627 9.460 9.508 227,708 -0.05(-0.50%)
Nov 19, 2021 9.651 9.651 9.547 9.555 121,232 -0.10(-1.07%)
Nov 18, 2021 9.691 9.651 9.587 9.659 170,254 -0.02(-0.16%)
Nov 17, 2021 9.794 9.794 9.619 9.675 155,998 -0.11(-1.14%)
Nov 16, 2021 9.778 9.794 9.715 9.786 195,438 +0.02(+0.16%)
Nov 15, 2021 9.874 9.874 9.738 9.770 160,106 -0.05(-0.49%)
Nov 12, 2021 9.834 9.842 9.791 9.818 196,629 +0.00(+0.00%)
Nov 11, 2021 9.826 9.858 9.786 9.818 190,188 +0.06(+0.57%)
Nov 10, 2021 9.874 9.762 239,416 -0.13(-1.29%)
Nov 09, 2021 9.929 9.929 9.854 9.890 148,433 -0.02(-0.16%)
Nov 08, 2021 9.882 9.997 9.882 9.905 227,904 +0.06(+0.57%)
Nov 05, 2021 9.810 9.905 9.810 9.850 204,773 +0.09(+0.90%)
Nov 04, 2021 9.826 9.842 9.738 9.762 145,942 -0.02(-0.16%)
Nov 03, 2021 9.635 9.778 9.635 9.778 94,949 +0.13(+1.32%)
Nov 02, 2021 9.659 9.659 9.555 9.651 221,469 +0.02(+0.25%)
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.