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 )

9.620 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2022 8.043 8.200 8.043 8.191 115,648 +0.15(+1.85%)
Nov 29, 2022 8.008 8.156 8.008 8.043 162,577 +0.06(+0.77%)
Nov 28, 2022 7.920 8.041 7.908 7.981 172,381 +0.02(+0.22%)
Nov 25, 2022 7.990 8.030 7.920 7.964 56,371 -0.01(-0.11%)
Nov 23, 2022 7.981 8.121 7.911 7.973 199,908 -0.01(-0.11%)
Nov 22, 2022 7.981 8.043 7.855 7.981 117,146 +0.04(+0.44%)
Nov 21, 2022 7.850 7.964 7.850 7.946 127,749 +0.03(+0.33%)
Nov 18, 2022 7.938 8.043 7.876 7.920 210,786 +0.03(+0.33%)
Nov 17, 2022 7.876 7.938 7.772 7.894 181,630 -0.09(-1.10%)
Nov 16, 2022 8.086 8.113 7.964 7.981 135,411 -0.14(-1.72%)
Nov 15, 2022 8.148 8.209 8.069 8.121 125,139 +0.11(+1.31%)
Nov 14, 2022 8.148 8.169 8.008 8.016 183,591 -0.17(-2.03%)
Nov 11, 2022 8.183 8.262 8.156 8.183 187,154 +0.04(+0.54%)
Nov 10, 2022 8.025 8.165 8.007 8.139 239,595 +0.32(+4.03%)
Nov 09, 2022 7.868 7.955 7.763 7.824 229,644 -0.08(-1.00%)
Nov 08, 2022 7.938 7.981 7.824 7.903 153,144 +0.02(+0.22%)
Nov 07, 2022 7.894 7.903 7.815 7.885 175,959 +0.04(+0.45%)
Nov 04, 2022 7.955 7.955 7.798 7.850 219,447 +0.01(+0.11%)
Nov 03, 2022 7.763 7.859 7.723 7.841 224,612 +0.01(+0.11%)
Nov 02, 2022 7.833 7.833 426,455 +0.00(+0.00%)
Nov 01, 2022 7.859 7.868 7.728 7.833 98,114 +0.06(+0.79%)
Oct 31, 2022 7.806 7.850 7.719 7.771 158,285 -0.04(-0.56%)
Oct 28, 2022 7.789 7.833 7.710 7.815 116,287 +0.07(+0.90%)
Oct 27, 2022 7.745 7.850 7.728 7.745 164,100 +0.04(+0.45%)
Oct 26, 2022 7.658 7.745 7.658 7.710 133,647 +0.08(+1.03%)
Oct 25, 2022 7.439 7.658 7.421 7.631 170,136 +0.21(+2.83%)
Oct 24, 2022 7.386 7.474 7.334 7.421 218,249 +0.07(+0.95%)
Oct 21, 2022 7.159 7.395 7.159 7.351 133,382 +0.19(+2.69%)
Oct 20, 2022 7.220 7.299 7.124 7.159 144,398 -0.05(-0.73%)
Oct 19, 2022 7.264 7.334 7.166 7.211 113,763 -0.08(-1.08%)
Oct 18, 2022 7.378 7.395 7.230 7.290 141,716 +0.05(+0.73%)
Oct 17, 2022 7.203 7.255 7.203 7.238 242,200 +0.18(+2.61%)
Oct 14, 2022 7.273 7.273 7.029 7.054 138,752 -0.15(-2.07%)
Oct 13, 2022 6.958 7.203 6.879 7.203 104,282 +0.16(+2.24%)
Oct 12, 2022 7.089 7.089 7.028 7.045 109,153 -0.04(-0.49%)
Oct 11, 2022 7.098 7.159 7.001 7.080 136,465 -0.02(-0.25%)
Oct 10, 2022 7.098 7.124 7.019 7.098 1,004,523 +0.02(+0.25%)
Oct 07, 2022 7.220 7.264 7.063 7.080 135,595 -0.21(-2.88%)
Oct 06, 2022 7.308 7.378 7.237 7.290 126,109 -0.03(-0.36%)
Oct 05, 2022 7.308 7.378 7.194 7.316 173,900 -0.08(-1.07%)
Oct 04, 2022 7.281 7.404 7.281 7.395 193,257 +0.25(+3.43%)
Oct 03, 2022 7.019 7.176 6.993 7.150 99,507 +0.21(+3.03%)
Sep 30, 2022 6.896 7.048 6.870 6.940 99,188 +0.04(+0.51%)
Sep 29, 2022 6.931 6.940 6.831 6.905 175,030 -0.18(-2.47%)
Sep 28, 2022 6.896 7.133 6.853 7.080 273,506 +0.22(+3.19%)
Sep 27, 2022 6.905 7.032 6.791 6.861 250,443 -0.02(-0.25%)
Sep 26, 2022 6.870 6.993 6.817 6.879 142,125 -0.01(-0.13%)
Sep 23, 2022 7.071 7.087 6.835 6.888 296,911 -0.21(-2.96%)
Sep 22, 2022 7.229 7.268 7.045 7.098 218,035 -0.14(-1.93%)
Sep 21, 2022 7.386 7.421 7.211 7.238 136,977 -0.10(-1.31%)
Sep 20, 2022 7.430 7.430 7.264 7.334 121,505 -0.14(-1.87%)
Sep 19, 2022 7.430 7.483 7.395 7.474 139,893 +0.03(+0.35%)
Sep 16, 2022 7.456 7.483 7.369 7.448 83,846 -0.09(-1.16%)
Sep 15, 2022 7.596 7.649 7.509 7.535 148,876 -0.08(-1.03%)
Sep 14, 2022 7.623 7.675 7.575 7.614 129,396 +0.03(+0.35%)
Sep 13, 2022 7.675 7.719 7.570 7.588 104,633 -0.25(-3.24%)
Sep 12, 2022 7.841 7.903 7.815 7.841 84,088 +0.03(+0.34%)
Sep 09, 2022 7.789 7.841 7.736 7.815 152,574 +0.15(+1.94%)
Sep 08, 2022 7.632 7.735 7.585 7.666 204,922 +0.00(+0.00%)
Sep 07, 2022 7.555 7.692 7.538 7.666 142,096 +0.13(+1.70%)
Sep 06, 2022 7.589 7.692 7.495 7.538 138,776 +0.00(+0.00%)
Sep 02, 2022 7.658 7.735 7.530 7.538 118,551 -0.07(-0.90%)
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.