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, 2019 5.346 5.413 5.339 5.372 197,980 +0.03(+0.48%)
Jan 30, 2019 5.307 5.355 5.281 5.346 238,747 +0.06(+1.23%)
Jan 29, 2019 5.287 5.307 5.275 5.281 129,245 -0.01(-0.12%)
Jan 28, 2019 5.249 5.304 5.242 5.287 192,250 -0.02(-0.37%)
Jan 25, 2019 5.268 5.326 5.268 5.307 182,483 +0.06(+1.23%)
Jan 24, 2019 5.229 5.287 5.229 5.242 174,699 +0.03(+0.62%)
Jan 23, 2019 5.242 5.281 5.200 5.210 116,802 -0.01(-0.25%)
Jan 22, 2019 5.307 5.310 5.216 5.223 164,334 -0.11(-2.06%)
Jan 18, 2019 5.320 5.365 5.307 5.333 181,402 +0.03(+0.49%)
Jan 17, 2019 5.268 5.313 5.253 5.307 158,569 +0.04(+0.74%)
Jan 16, 2019 5.242 5.294 5.242 5.268 157,030 +0.03(+0.62%)
Jan 15, 2019 5.165 5.242 5.152 5.236 185,585 +0.08(+1.51%)
Jan 14, 2019 5.165 5.190 5.139 5.158 290,707 -0.03(-0.50%)
Jan 11, 2019 5.184 5.197 5.152 5.184 305,478 -0.01(-0.25%)
Jan 10, 2019 5.197 5.236 5.171 5.197 288,267 +0.01(+0.12%)
Jan 09, 2019 5.197 5.242 5.184 5.190 305,112 +0.01(+0.25%)
Jan 08, 2019 5.106 5.184 5.093 5.177 425,096 +0.12(+2.30%)
Jan 07, 2019 4.957 5.100 4.957 5.061 284,470 +0.12(+2.36%)
Jan 04, 2019 4.886 4.983 4.854 4.944 464,785 +0.10(+2.00%)
Jan 03, 2019 4.828 4.876 4.822 4.847 222,908 -0.02(-0.40%)
Jan 02, 2019 4.770 4.888 4.729 4.867 194,577 +0.06(+1.35%)
Dec 31, 2018 4.783 4.841 4.750 4.802 739,051 +0.05(+0.95%)
Dec 28, 2018 4.750 4.783 4.686 4.757 944,404 +0.06(+1.38%)
Dec 27, 2018 4.647 4.692 4.589 4.692 704,832 +0.01(+0.28%)
Dec 26, 2018 4.504 4.699 4.500 4.679 790,388 +0.17(+3.73%)
Dec 24, 2018 4.511 4.543 4.472 4.511 320,157 -0.01(-0.29%)
Dec 21, 2018 4.647 4.679 4.504 4.524 487,344 -0.12(-2.65%)
Dec 20, 2018 4.783 4.796 4.543 4.647 668,824 -0.14(-2.97%)
Dec 19, 2018 4.854 4.912 4.789 4.789 473,588 -0.10(-1.99%)
Dec 18, 2018 4.944 4.967 4.873 4.886 368,924 -0.04(-0.79%)
Dec 17, 2018 5.054 5.087 4.906 4.925 360,817 -0.14(-2.81%)
Dec 14, 2018 5.190 5.203 5.029 5.067 510,213 -0.16(-2.97%)
Dec 13, 2018 5.281 5.294 5.190 5.223 297,519 -0.04(-0.74%)
Dec 12, 2018 5.249 5.300 5.229 5.262 648,285 +0.08(+1.50%)
Dec 11, 2018 5.247 5.258 5.133 5.184 402,848 -0.01(-0.12%)
Dec 10, 2018 5.209 5.222 5.102 5.190 511,094 -0.02(-0.36%)
Dec 07, 2018 5.272 5.285 5.178 5.209 326,331 -0.06(-1.20%)
Dec 06, 2018 5.247 5.279 5.193 5.272 521,450 -0.04(-0.71%)
Dec 04, 2018 5.487 5.487 5.279 5.310 538,019 -0.19(-3.44%)
Dec 03, 2018 5.537 5.565 5.480 5.499 351,513 +0.01(+0.23%)
Nov 30, 2018 5.449 5.499 5.436 5.487 212,321 +0.03(+0.58%)
Nov 29, 2018 5.468 5.474 5.417 5.455 178,632 +0.00(+0.00%)
Nov 28, 2018 5.342 5.461 5.298 5.455 251,242 +0.13(+2.37%)
Nov 27, 2018 5.361 5.392 5.316 5.329 141,159 -0.06(-1.17%)
Nov 26, 2018 5.392 5.424 5.354 5.392 202,473 +0.03(+0.59%)
Nov 23, 2018 5.285 5.361 5.272 5.361 153,017 +0.05(+0.95%)
Nov 21, 2018 5.310 5.310 5.310 0 +0.06(+1.20%)
Nov 20, 2018 5.260 5.316 5.234 5.247 211,333 -0.11(-2.00%)
Nov 19, 2018 5.468 5.468 5.348 5.354 194,990 -0.11(-2.08%)
Nov 16, 2018 5.436 5.474 5.405 5.468 112,265 +0.02(+0.35%)
Nov 15, 2018 5.398 5.474 5.392 5.449 130,102 +0.02(+0.35%)
Nov 14, 2018 5.512 5.520 5.405 5.430 333,581 -0.05(-0.92%)
Nov 13, 2018 5.524 5.569 5.474 5.480 140,888 -0.04(-0.80%)
Nov 12, 2018 5.600 5.619 5.489 5.524 163,400 -0.08(-1.46%)
Nov 09, 2018 5.657 5.670 5.588 5.606 118,925 -0.08(-1.33%)
Nov 08, 2018 5.682 5.739 5.670 5.682 133,659 -0.01(-0.22%)
Nov 07, 2018 5.651 5.707 5.638 5.695 253,763 +0.07(+1.23%)
Nov 06, 2018 5.625 5.670 5.606 5.625 238,635 -0.02(-0.34%)
Nov 05, 2018 5.638 5.666 5.606 5.644 175,397 +0.03(+0.56%)
Nov 02, 2018 5.619 5.670 5.588 5.613 136,367 +0.01(+0.11%)
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.