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 )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2016 3.978 4.005 3.967 3.989 173,228 +0.01(+0.27%)
Oct 28, 2016 3.978 4.006 3.967 3.978 233,808 -0.02(-0.54%)
Oct 27, 2016 4.032 4.032 3.995 4.000 142,707 -0.03(-0.81%)
Oct 26, 2016 4.049 4.054 4.032 4.032 133,976 -0.04(-0.93%)
Oct 25, 2016 4.076 4.087 4.060 4.070 214,034 -0.03(-0.66%)
Oct 24, 2016 4.124 4.141 4.092 4.097 299,711 -0.01(-0.26%)
Oct 21, 2016 4.092 4.114 4.087 4.108 125,558 +0.01(+0.26%)
Oct 20, 2016 4.092 4.114 4.082 4.097 83,302 -0.01(-0.26%)
Oct 19, 2016 4.108 4.124 4.087 4.108 166,978 +0.02(+0.53%)
Oct 18, 2016 4.092 4.092 4.049 4.087 195,524 +0.03(+0.67%)
Oct 17, 2016 4.097 4.097 4.058 4.060 162,653 -0.02(-0.53%)
Oct 14, 2016 4.087 4.136 4.060 4.081 250,317 +0.01(+0.13%)
Oct 13, 2016 4.097 4.114 4.065 4.076 158,677 -0.03(-0.79%)
Oct 12, 2016 4.124 4.135 4.108 4.108 278,374 +0.00(+0.00%)
Oct 11, 2016 4.211 4.211 4.108 4.108 223,844 -0.09(-2.06%)
Oct 10, 2016 4.184 4.222 4.152 4.195 154,080 +0.04(+0.91%)
Oct 07, 2016 4.189 4.200 4.146 4.157 162,283 -0.02(-0.39%)
Oct 06, 2016 4.189 4.200 4.173 4.173 129,581 +0.00(+0.00%)
Oct 05, 2016 4.179 4.209 4.173 4.173 164,172 +0.01(+0.26%)
Oct 04, 2016 4.222 4.229 4.162 4.162 152,931 -0.04(-1.03%)
Oct 03, 2016 4.227 4.227 4.195 4.206 173,392 -0.02(-0.51%)
Sep 30, 2016 4.200 4.238 4.200 4.227 211,071 +0.05(+1.17%)
Sep 29, 2016 4.216 4.219 4.152 4.179 222,801 -0.03(-0.77%)
Sep 28, 2016 4.173 4.219 4.162 4.211 204,067 +0.03(+0.65%)
Sep 27, 2016 4.157 4.184 4.141 4.184 150,770 +0.01(+0.26%)
Sep 26, 2016 4.189 4.195 4.157 4.173 175,787 -0.03(-0.77%)
Sep 23, 2016 4.233 4.238 4.200 4.206 135,616 -0.04(-0.89%)
Sep 22, 2016 4.195 4.244 4.195 4.244 157,434 +0.06(+1.55%)
Sep 21, 2016 4.114 4.179 4.114 4.179 216,776 +0.07(+1.71%)
Sep 20, 2016 4.141 4.141 4.060 4.108 255,995 -0.02(-0.39%)
Sep 19, 2016 4.135 4.157 4.124 4.124 139,616 -0.01(-0.13%)
Sep 16, 2016 4.130 4.135 4.097 4.130 104,669 +0.01(+0.26%)
Sep 15, 2016 4.103 4.135 4.103 4.119 133,577 +0.00(+0.00%)
Sep 14, 2016 4.119 4.157 4.103 4.119 194,103 +0.00(+0.00%)
Sep 13, 2016 4.135 4.152 4.071 4.119 237,682 -0.04(-0.91%)
Sep 12, 2016 4.103 4.162 4.103 4.157 235,508 +0.03(+0.66%)
Sep 09, 2016 4.249 4.249 4.130 4.130 134,597 -0.12(-2.93%)
Sep 08, 2016 4.254 4.265 4.228 4.254 223,072 -0.01(-0.25%)
Sep 07, 2016 4.228 4.265 4.212 4.265 264,179 +0.03(+0.75%)
Sep 06, 2016 4.217 4.237 4.185 4.233 269,436 +0.03(+0.76%)
Sep 02, 2016 4.196 4.201 4.201 4.201 179,239 +0.04(+0.89%)
Sep 01, 2016 4.180 4.191 4.148 4.164 163,119 -0.04(-1.01%)
Aug 31, 2016 4.191 4.212 4.132 4.207 204,333 +0.02(+0.38%)
Aug 30, 2016 4.201 4.212 4.169 4.191 150,087 -0.01(-0.25%)
Aug 29, 2016 4.175 4.207 4.167 4.201 98,847 +0.01(+0.13%)
Aug 26, 2016 4.185 4.205 4.132 4.196 267,009 +0.02(+0.51%)
Aug 25, 2016 4.175 4.175 4.148 4.175 91,160 +0.01(+0.13%)
Aug 24, 2016 4.207 4.212 4.159 4.169 100,235 -0.02(-0.38%)
Aug 23, 2016 4.180 4.212 4.175 4.185 245,101 +0.02(+0.51%)
Aug 22, 2016 4.153 4.180 4.127 4.164 104,266 +0.01(+0.13%)
Aug 19, 2016 4.196 4.210 4.144 4.159 224,831 -0.04(-0.89%)
Aug 18, 2016 4.122 4.196 4.111 4.196 349,342 +0.07(+1.67%)
Aug 17, 2016 4.143 4.143 4.106 4.127 230,238 -0.01(-0.26%)
Aug 16, 2016 4.138 4.148 4.116 4.138 170,837 -0.01(-0.26%)
Aug 15, 2016 4.143 4.159 4.132 4.148 178,016 +0.02(+0.51%)
Aug 12, 2016 4.127 4.138 4.111 4.127 182,086 +0.00(+0.00%)
Aug 11, 2016 4.127 4.138 4.116 4.127 209,172 +0.00(+0.00%)
Aug 10, 2016 4.138 4.159 4.111 4.127 279,113 -0.01(-0.13%)
Aug 09, 2016 4.138 4.148 4.111 4.132 331,949 +0.01(+0.26%)
Aug 08, 2016 4.143 4.143 4.122 4.122 147,938 -0.01(-0.13%)
Aug 05, 2016 4.090 4.132 4.078 4.127 226,055 +0.05(+1.30%)
Aug 04, 2016 4.100 4.116 4.058 4.074 189,218 -0.03(-0.65%)
Aug 03, 2016 4.079 4.111 4.047 4.100 184,779 +0.02(+0.39%)
Aug 02, 2016 4.122 4.122 4.069 4.084 202,010 -0.04(-1.03%)
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.