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 +0.010 (+0.10%)
Official Closing 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 30, 2018 5.449 5.499 5.436 5.487 212,321 +0.03(+0.58%)
Nov 29, 2018 5.468 5.474 5.417 5.455 178,632 +0.00(+0.00%)
Nov 28, 2018 5.342 5.461 5.298 5.455 251,242 +0.13(+2.37%)
Nov 27, 2018 5.361 5.392 5.316 5.329 141,159 -0.06(-1.17%)
Nov 26, 2018 5.392 5.424 5.354 5.392 202,473 +0.03(+0.59%)
Nov 23, 2018 5.285 5.361 5.272 5.361 153,017 +0.05(+0.95%)
Nov 21, 2018 5.310 5.310 5.310 0 +0.06(+1.20%)
Nov 20, 2018 5.260 5.316 5.234 5.247 211,333 -0.11(-2.00%)
Nov 19, 2018 5.468 5.468 5.348 5.354 194,990 -0.11(-2.08%)
Nov 16, 2018 5.436 5.474 5.405 5.468 112,265 +0.02(+0.35%)
Nov 15, 2018 5.398 5.474 5.392 5.449 130,102 +0.02(+0.35%)
Nov 14, 2018 5.512 5.520 5.405 5.430 333,581 -0.05(-0.92%)
Nov 13, 2018 5.524 5.569 5.474 5.480 140,888 -0.04(-0.80%)
Nov 12, 2018 5.600 5.619 5.489 5.524 163,400 -0.08(-1.46%)
Nov 09, 2018 5.657 5.670 5.588 5.606 118,925 -0.08(-1.33%)
Nov 08, 2018 5.682 5.739 5.670 5.682 133,659 -0.01(-0.22%)
Nov 07, 2018 5.651 5.707 5.638 5.695 253,763 +0.07(+1.23%)
Nov 06, 2018 5.625 5.670 5.606 5.625 238,635 -0.02(-0.34%)
Nov 05, 2018 5.638 5.666 5.606 5.644 175,397 +0.03(+0.56%)
Nov 02, 2018 5.619 5.670 5.588 5.613 136,367 +0.01(+0.11%)
Nov 01, 2018 5.506 5.606 5.506 5.606 188,825 +0.14(+2.54%)
Oct 31, 2018 5.474 5.518 5.449 5.468 246,557 +0.05(+0.93%)
Oct 30, 2018 5.379 5.439 5.367 5.417 237,464 +0.03(+0.59%)
Oct 29, 2018 5.430 5.518 5.342 5.386 240,505 -0.02(-0.35%)
Oct 26, 2018 5.461 5.474 5.354 5.405 384,843 -0.11(-1.95%)
Oct 25, 2018 5.455 5.537 5.424 5.512 544,279 +0.09(+1.63%)
Oct 24, 2018 5.594 5.682 5.411 5.424 270,160 -0.19(-3.37%)
Oct 23, 2018 5.619 5.637 5.524 5.613 213,869 -0.06(-1.11%)
Oct 22, 2018 5.739 5.770 5.625 5.676 183,029 -0.06(-0.99%)
Oct 19, 2018 5.783 5.821 5.720 5.733 123,523 -0.04(-0.66%)
Oct 18, 2018 5.865 5.865 5.764 5.770 380,997 -0.09(-1.51%)
Oct 17, 2018 5.833 5.859 5.783 5.859 286,272 +0.01(+0.22%)
Oct 16, 2018 5.733 5.846 5.701 5.846 225,543 +0.15(+2.66%)
Oct 15, 2018 5.676 5.707 5.613 5.695 239,948 +0.03(+0.56%)
Oct 12, 2018 5.682 5.752 5.625 5.663 434,316 +0.05(+0.90%)
Oct 11, 2018 5.796 5.840 5.588 5.613 629,983 -0.20(-3.37%)
Oct 10, 2018 5.953 5.991 5.758 5.808 591,684 -0.16(-2.75%)
Oct 09, 2018 5.985 6.042 5.934 5.972 208,519 -0.02(-0.32%)
Oct 08, 2018 6.010 6.073 5.972 5.991 356,036 -0.06(-1.04%)
Oct 05, 2018 6.180 6.212 5.975 6.054 386,428 -0.13(-2.14%)
Oct 04, 2018 6.313 6.329 6.180 6.187 278,390 -0.13(-2.00%)
Oct 03, 2018 6.294 6.338 6.294 6.313 162,587 +0.01(+0.10%)
Oct 02, 2018 6.382 6.414 6.306 6.306 175,086 -0.08(-1.19%)
Oct 01, 2018 6.464 6.489 6.382 6.382 115,381 -0.06(-0.88%)
Sep 28, 2018 6.401 6.458 6.401 6.439 70,403 +0.03(+0.39%)
Sep 27, 2018 6.433 6.477 6.401 6.414 126,733 -0.03(-0.39%)
Sep 26, 2018 6.515 6.527 6.433 6.439 108,864 -0.05(-0.78%)
Sep 25, 2018 6.483 6.508 6.475 6.489 116,415 +0.01(+0.19%)
Sep 24, 2018 6.483 6.489 6.458 6.477 94,233 +0.00(+0.00%)
Sep 21, 2018 6.496 6.502 6.452 6.477 206,613 -0.01(-0.10%)
Sep 20, 2018 6.445 6.496 6.433 6.483 226,978 +0.06(+0.98%)
Sep 19, 2018 6.477 6.483 6.407 6.420 151,422 -0.03(-0.39%)
Sep 18, 2018 6.426 6.470 6.423 6.445 100,680 +0.04(+0.59%)
Sep 17, 2018 6.489 6.489 6.407 6.407 193,791 -0.06(-0.97%)
Sep 14, 2018 6.464 6.508 6.433 6.470 270,515 +0.01(+0.10%)
Sep 13, 2018 6.502 6.534 6.464 6.464 161,624 +0.01(+0.10%)
Sep 12, 2018 6.501 6.514 6.458 6.458 138,179 -0.03(-0.48%)
Sep 11, 2018 6.489 6.526 6.473 6.489 201,288 -0.01(-0.19%)
Sep 10, 2018 6.476 6.507 6.458 6.501 142,744 +0.07(+1.06%)
Sep 07, 2018 6.452 6.476 6.421 6.433 229,285 -0.03(-0.48%)
Sep 06, 2018 6.532 6.545 6.464 6.464 175,829 -0.07(-1.04%)
Sep 05, 2018 6.551 6.582 6.507 6.532 161,793 -0.04(-0.57%)
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.