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 )

9.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 3.724 3.743 3.705 3.733 345,433 +0.01(+0.38%)
Oct 29, 2015 3.752 3.775 3.710 3.719 541,454 -0.06(-1.48%)
Oct 28, 2015 3.705 3.780 3.691 3.775 595,413 +0.09(+2.40%)
Oct 27, 2015 3.761 3.780 3.687 3.687 618,871 -0.10(-2.59%)
Oct 26, 2015 3.808 3.818 3.771 3.785 558,869 -0.04(-0.98%)
Oct 23, 2015 3.822 3.827 3.775 3.822 732,264 +0.03(+0.86%)
Oct 22, 2015 3.780 3.813 3.766 3.789 483,335 +0.03(+0.87%)
Oct 21, 2015 3.794 3.795 3.752 3.757 340,773 -0.03(-0.86%)
Oct 20, 2015 3.803 3.817 3.780 3.789 132,559 -0.01(-0.37%)
Oct 19, 2015 3.761 3.803 3.761 3.803 171,807 +0.01(+0.37%)
Oct 16, 2015 3.799 3.808 3.752 3.789 235,268 -0.00(-0.12%)
Oct 15, 2015 3.724 3.799 3.724 3.794 188,470 +0.08(+2.26%)
Oct 14, 2015 3.743 3.771 3.710 3.710 154,498 -0.03(-0.75%)
Oct 13, 2015 3.761 3.799 3.738 3.738 119,584 -0.03(-0.87%)
Oct 12, 2015 3.771 3.803 3.771 3.771 117,111 +0.01(+0.25%)
Oct 09, 2015 3.771 3.813 3.757 3.761 228,864 +0.02(+0.50%)
Oct 08, 2015 3.729 3.766 3.719 3.743 301,765 +0.04(+1.01%)
Oct 07, 2015 3.696 3.758 3.696 3.705 189,852 +0.03(+0.89%)
Oct 06, 2015 3.673 3.695 3.659 3.673 76,303 +0.01(+0.25%)
Oct 05, 2015 3.617 3.673 3.617 3.663 200,426 +0.07(+2.08%)
Oct 02, 2015 3.533 3.593 3.528 3.589 292,362 +0.01(+0.26%)
Oct 01, 2015 3.603 3.626 3.551 3.579 120,166 -0.03(-0.90%)
Sep 30, 2015 3.593 3.621 3.570 3.612 220,953 +0.00(+0.13%)
Sep 29, 2015 3.603 3.612 3.505 3.607 506,344 -0.01(-0.39%)
Sep 28, 2015 3.682 3.691 3.584 3.621 286,053 -0.10(-2.76%)
Sep 25, 2015 3.766 3.777 3.663 3.724 233,356 -0.04(-1.12%)
Sep 24, 2015 3.701 3.766 3.673 3.766 308,796 +0.03(+0.75%)
Sep 23, 2015 3.743 3.745 3.715 3.738 99,764 -0.02(-0.50%)
Sep 22, 2015 3.747 3.757 3.710 3.757 114,728 -0.06(-1.47%)
Sep 21, 2015 3.803 3.817 3.766 3.813 222,138 -0.03(-0.73%)
Sep 18, 2015 3.752 3.841 3.729 3.841 279,039 +0.05(+1.35%)
Sep 17, 2015 3.747 3.808 3.747 3.789 78,111 +0.03(+0.74%)
Sep 16, 2015 3.738 3.761 3.724 3.761 137,479 +0.03(+0.88%)
Sep 15, 2015 3.687 3.738 3.685 3.729 249,610 +0.03(+0.88%)
Sep 14, 2015 3.733 3.734 3.687 3.696 392,154 -0.02(-0.63%)
Sep 11, 2015 3.705 3.733 3.701 3.719 68,018 -0.01(-0.25%)
Sep 10, 2015 3.710 3.738 3.691 3.729 142,209 +0.03(+0.76%)
Sep 09, 2015 3.737 3.737 3.701 3.701 167,427 -0.03(-0.73%)
Sep 08, 2015 3.710 3.742 3.701 3.728 138,251 +0.06(+1.74%)
Sep 04, 2015 3.655 3.664 3.664 3.664 94,469 -0.04(-0.98%)
Sep 03, 2015 3.710 3.732 3.691 3.701 199,790 -0.01(-0.25%)
Sep 02, 2015 3.723 3.728 3.678 3.710 122,687 +0.04(+0.99%)
Sep 01, 2015 3.696 3.728 3.673 3.673 181,265 -0.07(-1.94%)
Aug 31, 2015 3.710 3.764 3.710 3.746 86,567 +0.02(+0.61%)
Aug 28, 2015 3.664 3.723 3.664 3.723 82,786 +0.05(+1.36%)
Aug 27, 2015 3.691 3.710 3.646 3.673 314,442 +0.00(+0.12%)
Aug 26, 2015 3.701 3.705 3.632 3.669 462,808 -0.01(-0.25%)
Aug 25, 2015 3.673 3.732 3.605 3.678 258,621 +0.09(+2.41%)
Aug 24, 2015 3.596 3.696 3.414 3.591 465,143 -0.17(-4.60%)
Aug 21, 2015 3.782 3.796 3.755 3.764 627,509 -0.05(-1.19%)
Aug 20, 2015 3.837 3.837 3.801 3.810 400,284 -0.05(-1.41%)
Aug 19, 2015 3.869 3.887 3.842 3.864 190,996 -0.02(-0.47%)
Aug 18, 2015 3.901 3.924 3.869 3.883 227,347 -0.04(-0.93%)
Aug 17, 2015 3.905 3.933 3.894 3.919 97,965 +0.00(+0.12%)
Aug 14, 2015 3.896 3.931 3.892 3.914 91,734 +0.00(+0.12%)
Aug 13, 2015 3.896 3.914 3.878 3.910 122,303 +0.00(+0.12%)
Aug 12, 2015 3.878 3.914 3.860 3.905 88,621 +0.00(+0.12%)
Aug 11, 2015 3.883 3.928 3.883 3.901 300,840 -0.00(-0.12%)
Aug 10, 2015 3.887 3.933 3.883 3.905 155,482 +0.04(+1.06%)
Aug 07, 2015 3.910 3.910 3.851 3.864 160,497 -0.04(-1.05%)
Aug 06, 2015 3.955 3.955 3.869 3.905 266,082 -0.05(-1.38%)
Aug 05, 2015 3.960 3.978 3.942 3.960 127,264 +0.02(+0.46%)
Aug 04, 2015 3.960 3.969 3.928 3.942 178,165 -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.