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 )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2014 4.377 4.388 4.330 4.337 90,881 -0.05(-1.06%)
Nov 26, 2014 4.359 4.384 4.384 4.384 357,350 +0.03(+0.66%)
Nov 25, 2014 4.327 4.359 4.305 4.355 260,235 +0.04(+0.91%)
Nov 24, 2014 4.283 4.323 4.283 4.316 208,668 +0.03(+0.59%)
Nov 21, 2014 4.334 4.336 4.283 4.291 120,110 +0.01(+0.17%)
Nov 20, 2014 4.258 4.283 4.251 4.283 223,313 +0.00(+0.08%)
Nov 19, 2014 4.323 4.323 4.273 4.280 197,981 -0.05(-1.08%)
Nov 18, 2014 4.316 4.327 4.309 4.327 201,364 +0.02(+0.50%)
Nov 17, 2014 4.334 4.359 4.305 4.305 223,079 -0.03(-0.74%)
Nov 14, 2014 4.362 4.362 4.330 4.337 116,085 -0.03(-0.58%)
Nov 13, 2014 4.391 4.395 4.359 4.362 130,876 -0.02(-0.41%)
Nov 12, 2014 4.341 4.380 4.341 4.380 200,637 +0.03(+0.58%)
Nov 11, 2014 4.344 4.377 4.344 4.355 98,973 +0.00(+0.00%)
Nov 10, 2014 4.341 4.366 4.341 4.355 183,617 +0.02(+0.50%)
Nov 07, 2014 4.334 4.337 4.316 4.334 157,432 +0.01(+0.17%)
Nov 06, 2014 4.305 4.327 4.298 4.327 48,390 +0.03(+0.75%)
Nov 05, 2014 4.316 4.330 4.283 4.294 129,646 +0.00(+0.00%)
Nov 04, 2014 4.341 4.344 4.282 4.294 316,823 -0.04(-0.99%)
Nov 03, 2014 4.334 4.362 4.327 4.337 251,973 +0.01(+0.23%)
Oct 31, 2014 4.298 4.330 4.291 4.328 208,534 +0.09(+2.14%)
Oct 30, 2014 4.212 4.250 4.201 4.237 209,657 +0.02(+0.43%)
Oct 29, 2014 4.230 4.248 4.197 4.219 315,337 -0.01(-0.34%)
Oct 28, 2014 4.158 4.233 4.147 4.233 228,143 +0.09(+2.16%)
Oct 27, 2014 4.144 4.151 4.158 4.144 157,465 -0.01(-0.35%)
Oct 24, 2014 4.133 4.162 4.118 4.158 130,653 +0.04(+0.85%)
Oct 23, 2014 4.129 4.194 4.118 4.123 243,407 +0.02(+0.37%)
Oct 22, 2014 4.097 4.140 4.083 4.108 242,644 +0.01(+0.18%)
Oct 21, 2014 4.065 4.108 4.054 4.101 500,388 +0.06(+1.42%)
Oct 20, 2014 4.022 4.065 4.022 4.043 295,817 +0.01(+0.27%)
Oct 17, 2014 4.040 4.093 4.026 4.032 478,113 +0.02(+0.54%)
Oct 16, 2014 3.885 4.018 3.877 4.011 597,268 +0.09(+2.29%)
Oct 15, 2014 3.871 3.930 3.753 3.921 726,324 +0.01(+0.18%)
Oct 14, 2014 3.928 3.946 3.896 3.914 678,477 +0.02(+0.55%)
Oct 13, 2014 3.928 3.965 3.882 3.892 333,395 -0.04(-1.00%)
Oct 10, 2014 4.032 4.047 3.918 3.932 495,671 -0.11(-2.66%)
Oct 09, 2014 4.090 4.104 4.036 4.040 279,485 -0.06(-1.40%)
Oct 08, 2014 4.079 4.108 4.025 4.097 449,715 +0.01(+0.18%)
Oct 07, 2014 4.118 4.162 4.061 4.090 531,769 -0.04(-0.87%)
Oct 06, 2014 4.187 4.190 4.126 4.126 210,686 -0.07(-1.63%)
Oct 03, 2014 4.133 4.212 4.133 4.194 201,955 +0.09(+2.10%)
Oct 02, 2014 4.183 4.183 4.057 4.108 771,335 -0.07(-1.61%)
Oct 01, 2014 4.223 4.226 4.165 4.175 160,244 -0.05(-1.13%)
Sep 30, 2014 4.219 4.240 4.201 4.223 220,776 +0.00(+0.00%)
Sep 29, 2014 4.187 4.237 4.165 4.223 274,186 -0.01(-0.25%)
Sep 26, 2014 4.194 4.233 4.184 4.233 126,340 +0.05(+1.11%)
Sep 25, 2014 4.226 4.248 4.179 4.187 130,393 -0.05(-1.10%)
Sep 24, 2014 4.215 4.266 4.215 4.233 206,970 +0.02(+0.43%)
Sep 23, 2014 4.223 4.273 4.201 4.215 225,830 -0.02(-0.51%)
Sep 22, 2014 4.327 4.328 4.219 4.237 247,714 -0.10(-2.32%)
Sep 19, 2014 4.391 4.391 4.327 4.337 200,105 -0.04(-0.90%)
Sep 18, 2014 4.366 4.377 4.366 4.377 178,800 +0.01(+0.16%)
Sep 17, 2014 4.388 4.405 4.359 4.370 248,338 -0.02(-0.41%)
Sep 16, 2014 4.380 4.409 4.373 4.388 138,864 -0.00(-0.08%)
Sep 15, 2014 4.420 4.420 4.373 4.391 185,911 -0.04(-0.81%)
Sep 12, 2014 4.434 4.446 4.405 4.427 141,769 -0.01(-0.24%)
Sep 11, 2014 4.405 4.438 4.398 4.438 204,910 +0.02(+0.49%)
Sep 10, 2014 4.413 4.430 4.409 4.416 159,182 +0.00(+0.08%)
Sep 09, 2014 4.448 4.448 4.403 4.413 249,571 -0.03(-0.71%)
Sep 08, 2014 4.420 4.448 4.420 4.444 185,656 +0.01(+0.25%)
Sep 05, 2014 4.427 4.434 4.409 4.433 187,768 +0.01(+0.31%)
Sep 04, 2014 4.434 4.459 4.413 4.420 182,738 -0.00(-0.08%)
Sep 03, 2014 4.444 4.451 4.406 4.423 156,545 -0.01(-0.24%)
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.