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 (%)
Oct 30, 2020 5.846 5.853 5.726 5.756 183,905 -0.10(-1.78%)
Oct 29, 2020 5.764 5.883 5.764 5.861 279,239 +0.05(+0.90%)
Oct 28, 2020 5.853 5.905 5.786 5.808 204,985 -0.16(-2.75%)
Oct 27, 2020 6.032 6.047 5.943 5.973 96,928 -0.05(-0.87%)
Oct 26, 2020 6.152 6.152 5.973 6.025 243,055 -0.16(-2.54%)
Oct 23, 2020 6.212 6.226 6.152 6.182 156,982 -0.01(-0.24%)
Oct 22, 2020 6.152 6.212 6.114 6.197 260,110 +0.04(+0.73%)
Oct 21, 2020 6.226 6.234 6.137 6.152 247,441 -0.05(-0.84%)
Oct 20, 2020 6.234 6.264 6.197 6.204 286,851 +0.01(+0.12%)
Oct 19, 2020 6.294 6.294 6.182 6.197 228,450 -0.05(-0.84%)
Oct 16, 2020 6.241 6.271 6.241 6.249 214,444 +0.00(+0.00%)
Oct 15, 2020 6.159 6.249 6.129 6.249 191,808 +0.03(+0.48%)
Oct 14, 2020 6.249 6.294 6.197 6.219 123,689 -0.02(-0.36%)
Oct 13, 2020 6.241 6.249 6.189 6.241 205,212 -0.01(-0.24%)
Oct 12, 2020 6.249 6.286 6.226 6.256 309,700 +0.04(+0.60%)
Oct 09, 2020 6.219 6.256 6.189 6.219 260,119 +0.04(+0.73%)
Oct 08, 2020 6.144 6.189 6.144 6.174 239,133 +0.05(+0.85%)
Oct 07, 2020 6.055 6.122 6.003 6.122 299,456 +0.14(+2.37%)
Oct 06, 2020 6.025 6.070 5.965 5.980 343,139 -0.03(-0.50%)
Oct 05, 2020 5.913 6.017 5.846 6.010 217,051 +0.17(+2.94%)
Oct 02, 2020 5.719 5.853 5.700 5.838 212,569 +0.04(+0.77%)
Oct 01, 2020 5.764 5.801 5.696 5.793 164,407 +0.07(+1.17%)
Sep 30, 2020 5.719 5.823 5.719 5.726 161,981 +0.01(+0.13%)
Sep 29, 2020 5.711 5.771 5.689 5.719 105,623 +0.01(+0.13%)
Sep 28, 2020 5.689 5.742 5.689 5.711 236,932 +0.08(+1.46%)
Sep 25, 2020 5.487 5.640 5.487 5.629 136,623 +0.10(+1.89%)
Sep 24, 2020 5.510 5.599 5.487 5.525 196,532 -0.02(-0.40%)
Sep 23, 2020 5.711 5.734 5.532 5.547 344,564 -0.19(-3.26%)
Sep 22, 2020 5.704 5.786 5.655 5.734 422,754 +0.01(+0.13%)
Sep 21, 2020 5.831 5.831 5.659 5.726 436,607 -0.19(-3.16%)
Sep 18, 2020 5.898 5.932 5.831 5.913 398,484 +0.04(+0.64%)
Sep 17, 2020 5.861 5.891 5.808 5.876 308,658 -0.03(-0.51%)
Sep 16, 2020 5.861 5.935 5.846 5.905 129,533 +0.07(+1.28%)
Sep 15, 2020 5.876 5.876 5.808 5.831 313,051 +0.01(+0.13%)
Sep 14, 2020 5.749 5.823 5.749 5.823 178,350 +0.10(+1.83%)
Sep 11, 2020 5.831 5.831 5.681 5.719 165,823 -0.07(-1.16%)
Sep 10, 2020 5.876 5.905 5.786 5.786 131,813 -0.02(-0.39%)
Sep 09, 2020 5.801 5.852 5.772 5.808 220,594 +0.08(+1.41%)
Sep 08, 2020 5.750 5.792 5.677 5.728 185,273 -0.07(-1.26%)
Sep 04, 2020 5.911 5.915 5.728 5.801 150,589 -0.09(-1.49%)
Sep 03, 2020 6.035 6.087 5.874 5.889 144,170 -0.20(-3.25%)
Sep 02, 2020 6.043 6.087 6.013 6.087 134,395 +0.08(+1.34%)
Sep 01, 2020 5.955 6.043 5.955 6.006 121,585 +0.05(+0.86%)
Aug 31, 2020 5.992 5.999 5.955 5.955 133,220 -0.03(-0.49%)
Aug 28, 2020 5.955 5.984 5.945 5.984 89,561 +0.04(+0.74%)
Aug 27, 2020 5.948 5.977 5.918 5.940 80,183 -0.03(-0.49%)
Aug 26, 2020 5.977 5.999 5.926 5.970 149,245 +0.00(+0.00%)
Aug 25, 2020 5.962 5.992 5.926 5.970 186,789 +0.00(+0.00%)
Aug 24, 2020 5.948 5.992 5.940 5.970 240,672 +0.04(+0.74%)
Aug 21, 2020 5.940 5.962 5.904 5.926 86,284 -0.05(-0.86%)
Aug 20, 2020 5.999 6.006 5.962 5.977 126,315 -0.05(-0.85%)
Aug 19, 2020 5.992 6.043 5.992 6.028 368,368 +0.03(+0.49%)
Aug 18, 2020 6.065 6.079 5.970 5.999 166,895 -0.06(-0.97%)
Aug 17, 2020 6.028 6.057 5.962 6.057 194,085 +0.07(+1.22%)
Aug 14, 2020 5.992 5.992 5.946 5.984 119,733 +0.01(+0.12%)
Aug 13, 2020 5.911 5.977 5.911 5.977 194,136 +0.06(+0.99%)
Aug 12, 2020 5.955 5.992 5.911 5.918 128,101 +0.03(+0.50%)
Aug 11, 2020 5.948 5.977 5.882 5.889 275,631 -0.01(-0.25%)
Aug 10, 2020 5.867 5.933 5.867 5.904 221,036 +0.04(+0.62%)
Aug 07, 2020 5.779 5.867 5.779 5.867 239,194 +0.06(+1.01%)
Aug 06, 2020 5.757 5.808 5.728 5.808 206,563 +0.06(+1.02%)
Aug 05, 2020 5.706 5.779 5.691 5.750 527,278 +0.09(+1.55%)
Aug 04, 2020 5.691 5.699 5.640 5.662 727,604 -0.03(-0.51%)
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.