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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 3.730 3.749 3.711 3.739 344,862 +0.01(+0.37%)
Oct 29, 2015 3.758 3.781 3.716 3.725 540,558 -0.06(-1.48%)
Oct 28, 2015 3.711 3.786 3.697 3.781 594,428 +0.09(+2.41%)
Oct 27, 2015 3.767 3.786 3.693 3.693 617,848 -0.10(-2.59%)
Oct 26, 2015 3.814 3.824 3.777 3.791 557,945 -0.04(-0.98%)
Oct 23, 2015 3.828 3.833 3.781 3.828 731,054 +0.03(+0.86%)
Oct 22, 2015 3.786 3.819 3.772 3.795 482,536 +0.03(+0.87%)
Oct 21, 2015 3.800 3.801 3.758 3.763 340,209 -0.03(-0.86%)
Oct 20, 2015 3.809 3.824 3.786 3.795 132,340 -0.01(-0.37%)
Oct 19, 2015 3.767 3.809 3.767 3.809 171,523 +0.01(+0.37%)
Oct 16, 2015 3.805 3.814 3.758 3.795 234,878 -0.00(-0.12%)
Oct 15, 2015 3.730 3.805 3.730 3.800 188,159 +0.08(+2.26%)
Oct 14, 2015 3.749 3.777 3.716 3.716 154,243 -0.03(-0.75%)
Oct 13, 2015 3.767 3.805 3.744 3.744 119,386 -0.03(-0.87%)
Oct 12, 2015 3.777 3.809 3.777 3.777 116,917 +0.01(+0.25%)
Oct 09, 2015 3.777 3.819 3.763 3.767 228,486 +0.02(+0.50%)
Oct 08, 2015 3.735 3.772 3.725 3.749 301,266 +0.04(+1.01%)
Oct 07, 2015 3.702 3.764 3.702 3.711 189,538 +0.03(+0.89%)
Oct 06, 2015 3.679 3.701 3.665 3.679 76,177 +0.01(+0.25%)
Oct 05, 2015 3.623 3.679 3.623 3.669 200,094 +0.07(+2.08%)
Oct 02, 2015 3.538 3.599 3.534 3.594 291,878 +0.01(+0.26%)
Oct 01, 2015 3.609 3.632 3.557 3.585 119,968 -0.03(-0.90%)
Sep 30, 2015 3.599 3.627 3.576 3.618 220,587 +0.00(+0.13%)
Sep 29, 2015 3.609 3.618 3.510 3.613 505,507 -0.01(-0.39%)
Sep 28, 2015 3.688 3.697 3.590 3.627 285,580 -0.10(-2.76%)
Sep 25, 2015 3.772 3.783 3.669 3.730 232,970 -0.04(-1.12%)
Sep 24, 2015 3.707 3.772 3.679 3.772 308,285 +0.03(+0.75%)
Sep 23, 2015 3.749 3.751 3.721 3.744 99,599 -0.02(-0.50%)
Sep 22, 2015 3.753 3.763 3.716 3.763 114,538 -0.06(-1.47%)
Sep 21, 2015 3.809 3.824 3.772 3.819 221,770 -0.03(-0.73%)
Sep 18, 2015 3.758 3.847 3.735 3.847 278,578 +0.05(+1.35%)
Sep 17, 2015 3.753 3.814 3.753 3.795 77,982 +0.03(+0.74%)
Sep 16, 2015 3.744 3.767 3.730 3.767 137,252 +0.03(+0.88%)
Sep 15, 2015 3.693 3.744 3.691 3.735 249,197 +0.03(+0.88%)
Sep 14, 2015 3.739 3.740 3.693 3.702 391,505 -0.02(-0.63%)
Sep 11, 2015 3.711 3.739 3.707 3.725 67,906 -0.01(-0.25%)
Sep 10, 2015 3.716 3.744 3.697 3.735 141,973 +0.03(+0.76%)
Sep 09, 2015 3.743 3.743 3.707 3.707 167,150 -0.03(-0.73%)
Sep 08, 2015 3.716 3.748 3.707 3.734 138,022 +0.06(+1.74%)
Sep 04, 2015 3.661 3.670 3.670 3.670 94,313 -0.04(-0.98%)
Sep 03, 2015 3.716 3.739 3.698 3.707 199,460 -0.01(-0.25%)
Sep 02, 2015 3.729 3.734 3.684 3.716 122,485 +0.04(+0.99%)
Sep 01, 2015 3.702 3.734 3.679 3.679 180,966 -0.07(-1.94%)
Aug 31, 2015 3.716 3.771 3.716 3.752 86,424 +0.02(+0.61%)
Aug 28, 2015 3.670 3.729 3.670 3.729 82,649 +0.05(+1.36%)
Aug 27, 2015 3.698 3.716 3.652 3.679 313,922 +0.00(+0.12%)
Aug 26, 2015 3.707 3.711 3.638 3.675 462,043 -0.01(-0.25%)
Aug 25, 2015 3.679 3.739 3.611 3.684 258,193 +0.09(+2.41%)
Aug 24, 2015 3.602 3.702 3.419 3.597 464,374 -0.17(-4.60%)
Aug 21, 2015 3.789 3.802 3.761 3.771 626,471 -0.05(-1.19%)
Aug 20, 2015 3.843 3.843 3.807 3.816 399,622 -0.05(-1.41%)
Aug 19, 2015 3.875 3.894 3.848 3.871 190,680 -0.02(-0.47%)
Aug 18, 2015 3.907 3.930 3.875 3.889 226,971 -0.04(-0.93%)
Aug 17, 2015 3.912 3.939 3.900 3.926 97,803 +0.00(+0.12%)
Aug 14, 2015 3.903 3.937 3.898 3.921 91,583 +0.00(+0.12%)
Aug 13, 2015 3.903 3.921 3.885 3.916 122,101 +0.00(+0.12%)
Aug 12, 2015 3.884 3.921 3.866 3.912 88,475 +0.00(+0.12%)
Aug 11, 2015 3.889 3.935 3.889 3.907 300,343 -0.00(-0.12%)
Aug 10, 2015 3.894 3.939 3.889 3.912 155,225 +0.04(+1.06%)
Aug 07, 2015 3.916 3.916 3.857 3.871 160,232 -0.04(-1.05%)
Aug 06, 2015 3.962 3.962 3.875 3.912 265,642 -0.05(-1.38%)
Aug 05, 2015 3.967 3.985 3.948 3.967 127,053 +0.02(+0.46%)
Aug 04, 2015 3.967 3.976 3.935 3.948 177,871 -0.04(-0.92%)
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.