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, 2022 7.794 7.837 7.706 7.759 158,547 -0.04(-0.56%)
Oct 28, 2022 7.776 7.820 7.697 7.802 116,479 +0.07(+0.90%)
Oct 27, 2022 7.732 7.837 7.715 7.732 164,372 +0.03(+0.45%)
Oct 26, 2022 7.645 7.732 7.645 7.697 133,868 +0.08(+1.03%)
Oct 25, 2022 7.427 7.645 7.408 7.619 170,418 +0.21(+2.83%)
Oct 24, 2022 7.374 7.462 7.322 7.409 218,610 +0.07(+0.95%)
Oct 21, 2022 7.147 7.383 7.147 7.339 133,603 +0.19(+2.69%)
Oct 20, 2022 7.208 7.287 7.112 7.147 144,637 -0.05(-0.73%)
Oct 19, 2022 7.252 7.322 7.154 7.199 113,951 -0.08(-1.08%)
Oct 18, 2022 7.365 7.383 7.218 7.278 141,951 +0.05(+0.73%)
Oct 17, 2022 7.191 7.243 7.191 7.226 242,601 +0.18(+2.61%)
Oct 14, 2022 7.261 7.261 7.017 7.042 138,982 -0.15(-2.07%)
Oct 13, 2022 6.946 7.191 6.867 7.191 104,455 +0.16(+2.24%)
Oct 12, 2022 7.077 7.077 7.016 7.033 109,334 -0.03(-0.49%)
Oct 11, 2022 7.086 7.147 6.990 7.068 136,691 -0.02(-0.25%)
Oct 10, 2022 7.086 7.112 7.008 7.086 1,006,187 +0.02(+0.25%)
Oct 07, 2022 7.208 7.252 7.051 7.068 135,820 -0.21(-2.88%)
Oct 06, 2022 7.295 7.365 7.225 7.278 126,318 -0.03(-0.36%)
Oct 05, 2022 7.295 7.365 7.182 7.304 174,188 -0.08(-1.07%)
Oct 04, 2022 7.269 7.392 7.269 7.383 193,577 +0.24(+3.43%)
Oct 03, 2022 7.007 7.164 6.981 7.138 99,672 +0.21(+3.03%)
Sep 30, 2022 6.885 7.037 6.859 6.929 99,353 +0.03(+0.51%)
Sep 29, 2022 6.920 6.929 6.819 6.894 175,320 -0.17(-2.47%)
Sep 28, 2022 6.885 7.121 6.841 7.068 273,959 +0.22(+3.19%)
Sep 27, 2022 6.894 7.020 6.780 6.850 250,858 -0.02(-0.25%)
Sep 26, 2022 6.859 6.981 6.806 6.867 142,361 -0.01(-0.13%)
Sep 23, 2022 7.060 7.075 6.824 6.876 297,403 -0.21(-2.96%)
Sep 22, 2022 7.217 7.256 7.033 7.086 218,396 -0.14(-1.93%)
Sep 21, 2022 7.374 7.409 7.199 7.226 137,204 -0.10(-1.31%)
Sep 20, 2022 7.418 7.418 7.252 7.322 121,707 -0.14(-1.87%)
Sep 19, 2022 7.418 7.470 7.383 7.462 140,124 +0.03(+0.35%)
Sep 16, 2022 7.444 7.470 7.357 7.435 83,985 -0.09(-1.16%)
Sep 15, 2022 7.584 7.636 7.496 7.523 149,123 -0.08(-1.03%)
Sep 14, 2022 7.610 7.662 7.562 7.601 129,611 +0.03(+0.35%)
Sep 13, 2022 7.662 7.706 7.558 7.575 104,806 -0.25(-3.24%)
Sep 12, 2022 7.828 7.890 7.802 7.828 84,227 +0.03(+0.34%)
Sep 09, 2022 7.776 7.828 7.724 7.802 152,827 +0.15(+1.94%)
Sep 08, 2022 7.620 7.722 7.573 7.654 205,261 +0.00(+0.00%)
Sep 07, 2022 7.543 7.679 7.526 7.654 142,332 +0.13(+1.70%)
Sep 06, 2022 7.577 7.679 7.483 7.526 139,005 +0.00(+0.00%)
Sep 02, 2022 7.645 7.722 7.517 7.526 118,748 -0.07(-0.90%)
Sep 01, 2022 7.705 7.765 7.509 7.594 107,530 -0.13(-1.66%)
Aug 31, 2022 7.756 7.777 7.679 7.722 77,363 -0.02(-0.22%)
Aug 30, 2022 7.927 7.927 7.696 7.739 181,500 -0.18(-2.26%)
Aug 29, 2022 7.935 7.987 7.893 7.918 174,999 -0.04(-0.54%)
Aug 26, 2022 8.311 8.311 7.952 7.961 101,280 -0.29(-3.52%)
Aug 25, 2022 8.183 8.285 8.174 8.251 138,513 +0.12(+1.47%)
Aug 24, 2022 8.089 8.157 8.063 8.132 136,533 +0.06(+0.74%)
Aug 23, 2022 8.097 8.157 8.038 8.072 117,803 +0.01(+0.11%)
Aug 22, 2022 8.191 8.191 8.021 8.063 147,016 -0.19(-2.28%)
Aug 19, 2022 8.353 8.362 8.217 8.251 86,414 -0.12(-1.43%)
Aug 18, 2022 8.319 8.405 8.319 8.370 124,792 +0.05(+0.62%)
Aug 17, 2022 8.328 8.362 8.225 8.319 149,994 -0.07(-0.81%)
Aug 16, 2022 8.456 8.490 8.319 8.388 130,867 -0.05(-0.61%)
Aug 15, 2022 8.379 8.464 8.319 8.439 145,884 +0.04(+0.51%)
Aug 12, 2022 8.370 8.405 8.277 8.396 108,328 +0.09(+1.13%)
Aug 11, 2022 8.260 8.362 8.260 8.302 154,196 +0.10(+1.25%)
Aug 10, 2022 8.097 8.516 8.097 8.200 225,938 +0.21(+2.67%)
Aug 09, 2022 8.149 8.149 7.910 7.987 162,364 -0.15(-1.78%)
Aug 08, 2022 8.046 8.149 8.012 8.132 108,160 +0.14(+1.71%)
Aug 05, 2022 7.910 8.063 7.868 7.995 173,434 +0.01(+0.11%)
Aug 04, 2022 8.012 8.038 7.944 7.987 181,149 -0.02(-0.21%)
Aug 03, 2022 7.995 8.072 7.987 8.004 102,959 +0.06(+0.75%)
Aug 02, 2022 7.935 8.021 7.837 7.944 206,761 +0.03(+0.43%)
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.