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 29, 2021 9.349 9.413 9.325 9.381 73,989 +0.02(+0.25%)
Oct 28, 2021 9.254 9.365 9.222 9.357 118,284 +0.16(+1.73%)
Oct 27, 2021 9.333 9.341 9.198 9.198 124,475 -0.16(-1.70%)
Oct 26, 2021 9.413 9.357 127,846 -0.03(-0.34%)
Oct 25, 2021 9.357 9.397 9.317 9.389 92,950 +0.07(+0.77%)
Oct 22, 2021 9.373 9.397 9.270 9.317 86,037 -0.05(-0.51%)
Oct 21, 2021 9.381 9.405 9.309 9.365 106,299 +0.00(+0.00%)
Oct 20, 2021 9.357 9.381 9.301 9.365 82,124 +0.04(+0.43%)
Oct 19, 2021 9.301 9.365 9.270 9.325 138,622 +0.10(+1.03%)
Oct 18, 2021 9.285 9.317 9.220 9.230 98,721 -0.06(-0.68%)
Oct 15, 2021 9.373 9.373 9.293 9.293 141,016 +0.00(+0.00%)
Oct 14, 2021 9.246 9.325 9.234 9.293 156,104 +0.14(+1.56%)
Oct 13, 2021 9.174 9.182 9.135 9.150 99,642 +0.03(+0.35%)
Oct 12, 2021 9.127 9.158 9.087 9.119 105,273 +0.05(+0.53%)
Oct 11, 2021 9.158 9.222 9.071 9.071 135,640 -0.04(-0.44%)
Oct 08, 2021 9.206 9.230 9.111 9.111 81,065 -0.05(-0.52%)
Oct 07, 2021 9.135 9.246 9.087 9.158 95,181 +0.10(+1.14%)
Oct 06, 2021 9.007 9.087 8.944 9.055 198,709 -0.02(-0.26%)
Oct 05, 2021 9.103 9.142 9.031 9.079 113,961 +0.02(+0.26%)
Oct 04, 2021 9.206 9.220 9.007 9.055 97,774 -0.16(-1.72%)
Oct 01, 2021 9.127 9.262 9.035 9.214 148,650 +0.14(+1.58%)
Sep 30, 2021 9.095 9.142 9.063 9.071 100,320 -0.01(-0.09%)
Sep 29, 2021 9.135 9.192 9.063 9.079 69,278 -0.03(-0.35%)
Sep 28, 2021 9.357 9.357 9.095 9.111 171,139 -0.28(-2.96%)
Sep 27, 2021 9.333 9.422 9.293 9.389 99,782 +0.07(+0.77%)
Sep 24, 2021 9.365 9.389 9.293 9.317 124,768 -0.04(-0.42%)
Sep 23, 2021 9.285 9.397 9.262 9.357 96,703 +0.14(+1.55%)
Sep 22, 2021 9.119 9.238 9.079 9.214 71,101 +0.15(+1.67%)
Sep 21, 2021 9.039 9.095 8.976 9.063 100,684 +0.06(+0.62%)
Sep 20, 2021 9.246 9.246 8.912 9.007 178,564 -0.28(-2.99%)
Sep 17, 2021 9.222 9.293 9.214 9.285 67,570 +0.07(+0.78%)
Sep 16, 2021 9.277 9.285 9.198 9.214 118,843 -0.06(-0.68%)
Sep 15, 2021 9.174 9.277 9.166 9.277 98,098 +0.10(+1.13%)
Sep 14, 2021 9.301 9.328 9.142 9.174 53,549 -0.10(-1.11%)
Sep 13, 2021 9.357 9.357 9.214 9.277 68,117 -0.01(-0.09%)
Sep 10, 2021 9.420 9.428 9.285 9.285 71,672 -0.04(-0.43%)
Sep 09, 2021 9.302 9.403 9.293 9.325 90,753 +0.01(+0.08%)
Sep 08, 2021 9.442 9.442 9.294 9.317 79,432 -0.12(-1.32%)
Sep 07, 2021 9.450 9.520 9.427 9.442 138,549 -0.03(-0.33%)
Sep 03, 2021 9.481 9.520 9.434 9.473 65,738 -0.01(-0.08%)
Sep 02, 2021 9.411 9.497 9.364 9.481 123,410 +0.08(+0.83%)
Sep 01, 2021 9.372 9.419 9.337 9.403 132,385 +0.07(+0.75%)
Aug 31, 2021 9.294 9.341 9.262 9.333 127,666 +0.05(+0.50%)
Aug 30, 2021 9.341 9.341 9.263 9.286 90,352 -0.04(-0.42%)
Aug 27, 2021 9.146 9.333 9.100 9.325 136,535 +0.23(+2.58%)
Aug 26, 2021 9.185 9.200 9.060 9.091 125,301 -0.09(-0.94%)
Aug 25, 2021 9.169 9.239 9.146 9.177 87,248 +0.03(+0.34%)
Aug 24, 2021 9.138 9.169 9.111 9.146 107,762 +0.08(+0.86%)
Aug 23, 2021 8.958 9.087 8.944 9.068 133,859 +0.18(+2.02%)
Aug 20, 2021 8.795 8.904 8.787 8.888 182,641 +0.07(+0.80%)
Aug 19, 2021 8.896 8.927 8.810 8.818 120,917 -0.14(-1.57%)
Aug 18, 2021 8.974 9.122 8.943 8.958 152,426 -0.05(-0.52%)
Aug 17, 2021 9.153 9.153 8.974 9.005 180,483 -0.20(-2.20%)
Aug 16, 2021 9.286 9.286 9.169 9.208 101,267 -0.09(-1.01%)
Aug 13, 2021 9.333 9.364 9.278 9.302 91,005 -0.04(-0.42%)
Aug 12, 2021 9.411 9.411 9.302 9.341 154,879 -0.09(-0.91%)
Aug 11, 2021 9.481 9.481 9.331 9.427 140,720 +0.00(+0.00%)
Aug 10, 2021 9.442 9.466 9.388 9.427 79,250 +0.01(+0.08%)
Aug 09, 2021 9.403 9.434 9.364 9.419 141,784 +0.04(+0.42%)
Aug 06, 2021 9.364 9.403 9.364 9.380 100,389 +0.08(+0.84%)
Aug 05, 2021 9.153 9.341 9.153 9.302 160,528 +0.14(+1.53%)
Aug 04, 2021 9.208 9.271 9.146 9.161 127,872 -0.15(-1.59%)
Aug 03, 2021 9.333 9.341 9.153 9.310 160,779 -0.01(-0.08%)
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.