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 30, 2020 5.855 5.863 5.736 5.766 183,601 -0.10(-1.78%)
Oct 29, 2020 5.773 5.893 5.773 5.870 278,777 +0.05(+0.90%)
Oct 28, 2020 5.863 5.915 5.796 5.818 204,646 -0.16(-2.75%)
Oct 27, 2020 6.042 6.057 5.953 5.983 96,768 -0.05(-0.87%)
Oct 26, 2020 6.162 6.162 5.983 6.035 242,653 -0.16(-2.54%)
Oct 23, 2020 6.222 6.237 6.162 6.192 156,723 -0.01(-0.24%)
Oct 22, 2020 6.162 6.222 6.125 6.207 259,680 +0.04(+0.73%)
Oct 21, 2020 6.237 6.244 6.147 6.162 247,032 -0.05(-0.84%)
Oct 20, 2020 6.244 6.274 6.207 6.214 286,376 +0.01(+0.12%)
Oct 19, 2020 6.304 6.304 6.193 6.207 228,072 -0.05(-0.84%)
Oct 16, 2020 6.252 6.282 6.252 6.259 214,090 +0.00(+0.00%)
Oct 15, 2020 6.169 6.259 6.140 6.259 191,491 +0.03(+0.48%)
Oct 14, 2020 6.259 6.304 6.207 6.229 123,484 -0.02(-0.36%)
Oct 13, 2020 6.252 6.259 6.199 6.252 204,872 -0.01(-0.24%)
Oct 12, 2020 6.259 6.297 6.237 6.267 309,188 +0.04(+0.60%)
Oct 09, 2020 6.229 6.267 6.199 6.229 259,689 +0.04(+0.73%)
Oct 08, 2020 6.155 6.199 6.155 6.184 238,737 +0.05(+0.85%)
Oct 07, 2020 6.065 6.132 6.012 6.132 298,961 +0.14(+2.37%)
Oct 06, 2020 6.035 6.080 5.975 5.990 342,572 -0.03(-0.50%)
Oct 05, 2020 5.923 6.027 5.855 6.020 216,692 +0.17(+2.94%)
Oct 02, 2020 5.728 5.863 5.710 5.848 212,218 +0.04(+0.77%)
Oct 01, 2020 5.773 5.811 5.706 5.803 164,135 +0.07(+1.17%)
Sep 30, 2020 5.728 5.833 5.728 5.736 161,713 +0.01(+0.13%)
Sep 29, 2020 5.721 5.781 5.698 5.728 105,448 +0.01(+0.13%)
Sep 28, 2020 5.698 5.752 5.698 5.721 236,540 +0.08(+1.46%)
Sep 25, 2020 5.496 5.650 5.496 5.639 136,397 +0.10(+1.89%)
Sep 24, 2020 5.519 5.609 5.496 5.534 196,207 -0.02(-0.40%)
Sep 23, 2020 5.721 5.743 5.541 5.556 343,995 -0.19(-3.26%)
Sep 22, 2020 5.713 5.796 5.665 5.743 422,055 +0.01(+0.13%)
Sep 21, 2020 5.840 5.840 5.668 5.736 435,885 -0.19(-3.16%)
Sep 18, 2020 5.908 5.941 5.840 5.923 397,825 +0.04(+0.64%)
Sep 17, 2020 5.870 5.900 5.818 5.885 308,148 -0.03(-0.51%)
Sep 16, 2020 5.870 5.945 5.855 5.915 129,319 +0.07(+1.28%)
Sep 15, 2020 5.885 5.885 5.818 5.840 312,534 +0.01(+0.13%)
Sep 14, 2020 5.758 5.833 5.758 5.833 178,055 +0.10(+1.83%)
Sep 11, 2020 5.840 5.840 5.691 5.728 165,548 -0.07(-1.16%)
Sep 10, 2020 5.885 5.915 5.796 5.796 131,595 -0.02(-0.39%)
Sep 09, 2020 5.811 5.862 5.781 5.818 220,229 +0.08(+1.41%)
Sep 08, 2020 5.759 5.801 5.686 5.737 184,967 -0.07(-1.26%)
Sep 04, 2020 5.921 5.924 5.737 5.811 150,340 -0.09(-1.49%)
Sep 03, 2020 6.045 6.097 5.884 5.899 143,932 -0.20(-3.25%)
Sep 02, 2020 6.053 6.097 6.023 6.097 134,173 +0.08(+1.34%)
Sep 01, 2020 5.965 6.053 5.965 6.016 121,384 +0.05(+0.86%)
Aug 31, 2020 6.001 6.009 5.965 5.965 132,999 -0.03(-0.49%)
Aug 28, 2020 5.965 5.994 5.955 5.994 89,413 +0.04(+0.74%)
Aug 27, 2020 5.957 5.987 5.928 5.950 80,050 -0.03(-0.49%)
Aug 26, 2020 5.987 6.009 5.935 5.979 148,998 +0.00(+0.00%)
Aug 25, 2020 5.972 6.001 5.935 5.979 186,480 +0.00(+0.00%)
Aug 24, 2020 5.957 6.001 5.950 5.979 240,274 +0.04(+0.74%)
Aug 21, 2020 5.950 5.972 5.913 5.935 86,142 -0.05(-0.86%)
Aug 20, 2020 6.009 6.016 5.972 5.987 126,107 -0.05(-0.85%)
Aug 19, 2020 6.001 6.053 6.001 6.038 367,759 +0.03(+0.49%)
Aug 18, 2020 6.075 6.089 5.979 6.009 166,619 -0.06(-0.97%)
Aug 17, 2020 6.038 6.067 5.972 6.067 193,764 +0.07(+1.22%)
Aug 14, 2020 6.001 6.001 5.955 5.994 119,535 +0.01(+0.12%)
Aug 13, 2020 5.921 5.987 5.921 5.987 193,815 +0.06(+0.99%)
Aug 12, 2020 5.965 6.001 5.921 5.928 127,889 +0.03(+0.50%)
Aug 11, 2020 5.957 5.987 5.891 5.899 275,175 -0.01(-0.25%)
Aug 10, 2020 5.877 5.943 5.877 5.913 220,671 +0.04(+0.62%)
Aug 07, 2020 5.789 5.877 5.789 5.877 238,799 +0.06(+1.01%)
Aug 06, 2020 5.767 5.818 5.737 5.818 206,222 +0.06(+1.02%)
Aug 05, 2020 5.715 5.789 5.701 5.759 526,406 +0.09(+1.55%)
Aug 04, 2020 5.701 5.708 5.649 5.671 726,401 -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.