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 )

9.185 -0.145 (-1.55%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 14, 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 (%)
Nov 30, 2015 3.674 3.715 3.669 3.692 392,264 +0.02(+0.62%)
Nov 27, 2015 3.656 3.670 3.647 3.670 71,472 +0.02(+0.63%)
Nov 25, 2015 3.615 3.647 3.647 3.647 226,293 +0.03(+0.76%)
Nov 24, 2015 3.578 3.637 3.578 3.619 357,110 +0.01(+0.38%)
Nov 23, 2015 3.592 3.619 3.592 3.605 195,807 +0.01(+0.38%)
Nov 20, 2015 3.582 3.619 3.573 3.592 221,405 +0.03(+0.77%)
Nov 19, 2015 3.564 3.592 3.546 3.564 334,389 -0.01(-0.26%)
Nov 18, 2015 3.537 3.596 3.532 3.573 640,795 +0.04(+1.04%)
Nov 17, 2015 3.555 3.576 3.523 3.537 371,224 -0.01(-0.26%)
Nov 16, 2015 3.527 3.555 3.518 3.546 480,917 +0.02(+0.52%)
Nov 13, 2015 3.564 3.578 3.527 3.527 384,982 -0.05(-1.41%)
Nov 12, 2015 3.624 3.624 3.559 3.578 202,565 -0.08(-2.13%)
Nov 11, 2015 3.679 3.681 3.654 3.656 177,843 -0.03(-0.75%)
Nov 10, 2015 3.692 3.715 3.670 3.683 419,210 -0.02(-0.50%)
Nov 09, 2015 3.743 3.752 3.697 3.702 255,408 -0.04(-0.98%)
Nov 06, 2015 3.715 3.761 3.703 3.738 100,901 +0.00(+0.12%)
Nov 05, 2015 3.729 3.734 3.702 3.734 137,875 +0.00(+0.12%)
Nov 04, 2015 3.738 3.756 3.720 3.729 493,839 +0.01(+0.25%)
Nov 03, 2015 3.688 3.743 3.688 3.720 203,276 +0.01(+0.25%)
Nov 02, 2015 3.665 3.725 3.660 3.711 601,202 +0.04(+1.13%)
Oct 30, 2015 3.660 3.679 3.642 3.670 351,424 +0.01(+0.38%)
Oct 29, 2015 3.688 3.711 3.647 3.656 550,844 -0.06(-1.48%)
Oct 28, 2015 3.642 3.715 3.628 3.711 605,739 +0.09(+2.41%)
Oct 27, 2015 3.697 3.715 3.624 3.624 629,604 -0.10(-2.59%)
Oct 26, 2015 3.743 3.753 3.706 3.720 568,561 -0.04(-0.98%)
Oct 23, 2015 3.757 3.761 3.711 3.757 744,964 +0.03(+0.86%)
Oct 22, 2015 3.715 3.748 3.702 3.725 491,717 +0.03(+0.87%)
Oct 21, 2015 3.729 3.730 3.688 3.692 346,682 -0.03(-0.86%)
Oct 20, 2015 3.738 3.752 3.715 3.725 134,858 -0.01(-0.37%)
Oct 19, 2015 3.697 3.738 3.697 3.738 174,786 +0.01(+0.37%)
Oct 16, 2015 3.734 3.743 3.688 3.725 239,348 -0.00(-0.12%)
Oct 15, 2015 3.660 3.734 3.660 3.729 191,739 +0.08(+2.26%)
Oct 14, 2015 3.679 3.706 3.647 3.647 157,178 -0.03(-0.75%)
Oct 13, 2015 3.697 3.734 3.674 3.674 121,657 -0.03(-0.87%)
Oct 12, 2015 3.706 3.738 3.706 3.706 119,142 +0.01(+0.25%)
Oct 09, 2015 3.706 3.748 3.692 3.697 232,834 +0.02(+0.50%)
Oct 08, 2015 3.665 3.702 3.656 3.679 306,998 +0.04(+1.01%)
Oct 07, 2015 3.633 3.694 3.633 3.642 193,145 +0.03(+0.89%)
Oct 06, 2015 3.610 3.632 3.596 3.610 77,626 +0.01(+0.25%)
Oct 05, 2015 3.555 3.610 3.555 3.601 203,902 +0.07(+2.08%)
Oct 02, 2015 3.472 3.532 3.468 3.527 297,432 +0.01(+0.26%)
Oct 01, 2015 3.541 3.564 3.491 3.518 122,250 -0.03(-0.90%)
Sep 30, 2015 3.532 3.559 3.509 3.550 224,785 +0.00(+0.13%)
Sep 29, 2015 3.541 3.550 3.445 3.546 515,125 -0.01(-0.39%)
Sep 28, 2015 3.619 3.628 3.523 3.559 291,014 -0.10(-2.76%)
Sep 25, 2015 3.702 3.712 3.601 3.660 237,403 -0.04(-1.12%)
Sep 24, 2015 3.637 3.702 3.610 3.702 314,151 +0.03(+0.75%)
Sep 23, 2015 3.679 3.681 3.651 3.674 101,494 -0.02(-0.50%)
Sep 22, 2015 3.683 3.692 3.647 3.692 116,717 -0.06(-1.47%)
Sep 21, 2015 3.738 3.752 3.702 3.748 225,990 -0.03(-0.73%)
Sep 18, 2015 3.688 3.775 3.665 3.775 283,878 +0.05(+1.35%)
Sep 17, 2015 3.683 3.743 3.683 3.725 79,466 +0.03(+0.74%)
Sep 16, 2015 3.674 3.697 3.660 3.697 139,863 +0.03(+0.88%)
Sep 15, 2015 3.624 3.674 3.622 3.665 253,939 +0.03(+0.88%)
Sep 14, 2015 3.670 3.670 3.624 3.633 398,955 -0.02(-0.63%)
Sep 11, 2015 3.642 3.670 3.637 3.656 69,198 -0.01(-0.25%)
Sep 10, 2015 3.647 3.674 3.628 3.665 144,675 +0.03(+0.76%)
Sep 09, 2015 3.673 3.673 3.637 3.637 170,330 -0.03(-0.73%)
Sep 08, 2015 3.646 3.678 3.637 3.664 140,648 +0.06(+1.74%)
Sep 04, 2015 3.593 3.602 3.602 3.602 96,108 -0.04(-0.98%)
Sep 03, 2015 3.646 3.669 3.629 3.637 203,255 -0.01(-0.25%)
Sep 02, 2015 3.660 3.664 3.615 3.646 124,815 +0.04(+0.99%)
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.