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 )

9.720 +0.150 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 5.737 5.761 5.713 5.743 274,226 +0.04(+0.63%)
Jan 30, 2018 5.809 5.809 5.690 5.707 459,952 -0.15(-2.55%)
Jan 29, 2018 5.887 5.896 5.850 5.857 171,141 -0.05(-0.81%)
Jan 26, 2018 5.887 5.911 5.863 5.905 120,343 +0.04(+0.61%)
Jan 25, 2018 5.893 5.911 5.833 5.869 225,712 +0.00(+0.00%)
Jan 24, 2018 5.911 5.935 5.857 5.869 235,068 -0.03(-0.51%)
Jan 23, 2018 5.863 5.899 5.857 5.899 151,227 +0.03(+0.51%)
Jan 22, 2018 5.839 5.887 5.839 5.869 172,872 +0.05(+0.82%)
Jan 19, 2018 5.803 5.845 5.803 5.821 119,233 +0.02(+0.31%)
Jan 18, 2018 5.827 5.839 5.803 5.803 110,673 -0.04(-0.61%)
Jan 17, 2018 5.827 5.857 5.791 5.839 372,852 +0.04(+0.72%)
Jan 16, 2018 5.875 5.923 5.797 5.797 205,474 -0.05(-0.82%)
Jan 12, 2018 5.845 5.845 5.845 0 +0.05(+0.82%)
Jan 11, 2018 5.755 5.833 5.750 5.797 277,587 +0.07(+1.25%)
Jan 10, 2018 5.690 5.767 5.683 5.725 168,636 +0.04(+0.63%)
Jan 09, 2018 5.707 5.737 5.690 5.690 250,320 +0.00(+0.00%)
Jan 08, 2018 5.725 5.743 5.690 5.690 174,208 -0.02(-0.42%)
Jan 05, 2018 5.749 5.761 5.713 5.713 161,332 +0.00(+0.00%)
Jan 04, 2018 5.678 5.767 5.678 5.713 241,392 +0.04(+0.74%)
Jan 03, 2018 5.660 5.702 5.642 5.672 261,163 +0.04(+0.64%)
Jan 02, 2018 5.678 5.678 5.636 5.636 164,673 -0.01(-0.11%)
Dec 29, 2017 5.642 5.642 5.642 0 -0.01(-0.11%)
Dec 28, 2017 5.660 5.666 5.633 5.648 154,109 -0.01(-0.21%)
Dec 27, 2017 5.636 5.689 5.633 5.660 190,714 +0.04(+0.74%)
Dec 26, 2017 5.606 5.654 5.606 5.618 160,773 +0.01(+0.11%)
Dec 22, 2017 5.594 5.636 5.594 5.612 229,967 +0.02(+0.32%)
Dec 21, 2017 5.594 5.630 5.588 5.594 237,756 +0.01(+0.21%)
Dec 20, 2017 5.624 5.636 5.582 5.582 161,944 -0.03(-0.53%)
Dec 19, 2017 5.606 5.624 5.576 5.612 258,946 +0.04(+0.64%)
Dec 18, 2017 5.564 5.612 5.558 5.576 319,221 +0.02(+0.43%)
Dec 15, 2017 5.456 5.558 5.456 5.552 234,580 +0.11(+1.98%)
Dec 14, 2017 5.492 5.504 5.439 5.445 161,543 -0.03(-0.55%)
Dec 13, 2017 5.439 5.498 5.439 5.474 221,870 +0.04(+0.77%)
Dec 12, 2017 5.462 5.468 5.415 5.433 210,545 -0.01(-0.11%)
Dec 11, 2017 5.450 5.450 5.421 5.439 280,154 +0.00(+0.00%)
Dec 08, 2017 5.479 5.503 5.421 5.439 215,888 -0.03(-0.53%)
Dec 07, 2017 5.474 5.497 5.450 5.468 265,090 +0.00(+0.00%)
Dec 06, 2017 5.479 5.485 5.450 5.468 119,261 -0.01(-0.21%)
Dec 05, 2017 5.509 5.520 5.474 5.479 188,527 -0.03(-0.53%)
Dec 04, 2017 5.567 5.567 5.497 5.509 286,520 -0.04(-0.63%)
Dec 01, 2017 5.544 5.550 5.497 5.544 334,818 +0.01(+0.11%)
Nov 30, 2017 5.561 5.561 5.507 5.538 369,666 +0.00(+0.00%)
Nov 29, 2017 5.520 5.573 5.520 5.538 289,629 +0.02(+0.32%)
Nov 28, 2017 5.491 5.532 5.468 5.520 216,883 +0.04(+0.75%)
Nov 27, 2017 5.497 5.503 5.468 5.479 96,848 +0.01(+0.11%)
Nov 24, 2017 5.439 5.479 5.439 5.474 45,359 +0.05(+0.86%)
Nov 22, 2017 5.439 5.468 5.409 5.427 135,890 +0.01(+0.11%)
Nov 21, 2017 5.403 5.439 5.403 5.421 100,220 +0.04(+0.76%)
Nov 20, 2017 5.392 5.398 5.368 5.380 126,423 -0.02(-0.43%)
Nov 17, 2017 5.339 5.403 5.339 5.403 130,975 +0.08(+1.54%)
Nov 16, 2017 5.263 5.322 5.240 5.322 75,430 +0.08(+1.56%)
Nov 15, 2017 5.199 5.257 5.175 5.240 194,420 -0.02(-0.44%)
Nov 14, 2017 5.286 5.286 5.234 5.263 86,894 -0.02(-0.44%)
Nov 13, 2017 5.304 5.322 5.263 5.286 227,523 -0.03(-0.55%)
Nov 10, 2017 5.310 5.337 5.310 5.316 145,310 -0.01(-0.11%)
Nov 09, 2017 5.322 5.339 5.257 5.322 252,492 -0.04(-0.76%)
Nov 08, 2017 5.374 5.392 5.339 5.363 131,243 -0.02(-0.43%)
Nov 07, 2017 5.462 5.462 5.380 5.386 104,808 -0.07(-1.29%)
Nov 06, 2017 5.462 5.462 5.427 5.456 99,174 -0.01(-0.11%)
Nov 03, 2017 5.468 5.468 5.439 5.462 135,568 +0.01(+0.21%)
Nov 02, 2017 5.439 5.456 5.415 5.450 133,032 +0.01(+0.21%)
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.