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 (%)
Oct 31, 2019 5.577 5.577 5.529 5.556 194,625 -0.01(-0.12%)
Oct 30, 2019 5.597 5.618 5.535 5.563 89,567 -0.03(-0.62%)
Oct 29, 2019 5.611 5.618 5.577 5.597 233,165 +0.00(+0.00%)
Oct 28, 2019 5.591 5.618 5.584 5.597 177,166 +0.02(+0.37%)
Oct 25, 2019 5.556 5.584 5.556 5.577 167,030 +0.03(+0.62%)
Oct 24, 2019 5.563 5.563 5.515 5.542 79,116 -0.01(-0.12%)
Oct 23, 2019 5.563 5.570 5.535 5.549 161,213 +0.00(+0.00%)
Oct 22, 2019 5.549 5.556 5.515 5.549 314,587 +0.02(+0.37%)
Oct 21, 2019 5.508 5.549 5.494 5.529 196,672 +0.04(+0.75%)
Oct 18, 2019 5.487 5.515 5.432 5.487 306,175 +0.00(+0.00%)
Oct 17, 2019 5.460 5.487 5.439 5.487 158,746 +0.04(+0.76%)
Oct 16, 2019 5.425 5.460 5.418 5.446 131,485 +0.03(+0.51%)
Oct 15, 2019 5.391 5.460 5.391 5.418 218,829 +0.08(+1.42%)
Oct 14, 2019 5.398 5.432 5.343 5.343 121,344 -0.06(-1.02%)
Oct 11, 2019 5.425 5.476 5.398 5.398 305,303 +0.02(+0.38%)
Oct 10, 2019 5.377 5.425 5.377 5.377 166,755 -0.01(-0.26%)
Oct 09, 2019 5.377 5.425 5.377 5.391 236,748 +0.03(+0.64%)
Oct 08, 2019 5.412 5.422 5.356 5.356 180,702 -0.06(-1.02%)
Oct 07, 2019 5.418 5.460 5.384 5.412 211,119 -0.01(-0.13%)
Oct 04, 2019 5.391 5.425 5.363 5.418 123,457 +0.05(+0.90%)
Oct 03, 2019 5.336 5.391 5.322 5.370 178,082 +0.03(+0.52%)
Oct 02, 2019 5.405 5.405 5.329 5.343 243,478 -0.08(-1.40%)
Oct 01, 2019 5.563 5.570 5.418 5.418 267,213 -0.12(-2.11%)
Sep 30, 2019 5.535 5.549 5.501 5.535 189,938 +0.02(+0.37%)
Sep 27, 2019 5.549 5.556 5.508 5.515 175,019 -0.03(-0.50%)
Sep 26, 2019 5.591 5.611 5.515 5.542 264,280 -0.05(-0.86%)
Sep 25, 2019 5.549 5.597 5.530 5.591 216,700 +0.02(+0.37%)
Sep 24, 2019 5.666 5.671 5.556 5.570 322,147 -0.08(-1.46%)
Sep 23, 2019 5.694 5.694 5.632 5.653 292,025 -0.01(-0.24%)
Sep 20, 2019 5.666 5.666 5.611 5.666 198,258 +0.02(+0.37%)
Sep 19, 2019 5.639 5.673 5.639 5.646 124,186 +0.01(+0.24%)
Sep 18, 2019 5.659 5.659 5.604 5.632 194,364 -0.01(-0.24%)
Sep 17, 2019 5.646 5.680 5.632 5.646 155,346 -0.03(-0.49%)
Sep 16, 2019 5.659 5.680 5.639 5.673 107,181 +0.01(+0.12%)
Sep 13, 2019 5.653 5.687 5.646 5.666 185,331 +0.02(+0.37%)
Sep 12, 2019 5.618 5.673 5.570 5.646 288,247 +0.07(+1.23%)
Sep 11, 2019 5.476 5.577 5.476 5.577 242,726 +0.11(+2.10%)
Sep 10, 2019 5.388 5.476 5.375 5.462 216,087 +0.07(+1.38%)
Sep 09, 2019 5.381 5.401 5.375 5.388 148,417 +0.01(+0.13%)
Sep 06, 2019 5.375 5.395 5.368 5.381 119,523 +0.03(+0.50%)
Sep 05, 2019 5.348 5.408 5.327 5.354 128,253 +0.05(+0.89%)
Sep 04, 2019 5.294 5.321 5.287 5.307 142,320 +0.04(+0.77%)
Sep 03, 2019 5.267 5.294 5.240 5.267 135,950 -0.03(-0.51%)
Aug 30, 2019 5.314 5.321 5.255 5.294 186,255 +0.01(+0.26%)
Aug 29, 2019 5.260 5.307 5.246 5.280 120,154 +0.06(+1.16%)
Aug 28, 2019 5.152 5.240 5.132 5.219 200,792 +0.06(+1.18%)
Aug 27, 2019 5.246 5.273 5.159 5.159 221,589 -0.05(-1.03%)
Aug 26, 2019 5.226 5.233 5.204 5.213 154,473 +0.01(+0.13%)
Aug 23, 2019 5.300 5.314 5.179 5.206 178,989 -0.09(-1.78%)
Aug 22, 2019 5.327 5.348 5.287 5.300 132,216 -0.01(-0.25%)
Aug 21, 2019 5.314 5.341 5.294 5.314 103,775 +0.04(+0.77%)
Aug 20, 2019 5.294 5.314 5.267 5.273 215,429 -0.03(-0.51%)
Aug 19, 2019 5.321 5.327 5.290 5.300 194,438 +0.03(+0.51%)
Aug 16, 2019 5.226 5.287 5.226 5.273 142,509 +0.07(+1.30%)
Aug 15, 2019 5.226 5.246 5.186 5.206 200,984 -0.02(-0.39%)
Aug 14, 2019 5.273 5.285 5.199 5.226 245,440 -0.11(-2.02%)
Aug 13, 2019 5.273 5.388 5.273 5.334 215,791 +0.05(+1.02%)
Aug 12, 2019 5.327 5.327 5.273 5.280 291,814 -0.07(-1.39%)
Aug 09, 2019 5.401 5.401 5.348 5.354 132,277 -0.07(-1.24%)
Aug 08, 2019 5.348 5.428 5.341 5.422 214,269 +0.10(+1.90%)
Aug 07, 2019 5.307 5.341 5.260 5.321 274,313 -0.04(-0.75%)
Aug 06, 2019 5.354 5.388 5.327 5.361 212,691 +0.01(+0.25%)
Aug 05, 2019 5.395 5.403 5.289 5.348 637,513 -0.13(-2.34%)
Aug 02, 2019 5.503 5.516 5.455 5.476 389,268 -0.03(-0.49%)
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.