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 (%)
Nov 29, 2019 5.696 5.724 5.689 5.710 93,237 +0.01(+0.12%)
Nov 27, 2019 5.710 5.745 5.700 5.703 233,746 +0.00(+0.00%)
Nov 26, 2019 5.689 5.731 5.676 5.703 224,025 +0.02(+0.36%)
Nov 25, 2019 5.593 5.683 5.593 5.683 257,402 +0.08(+1.48%)
Nov 22, 2019 5.634 5.634 5.586 5.600 192,130 -0.01(-0.25%)
Nov 21, 2019 5.662 5.669 5.593 5.614 104,829 -0.05(-0.85%)
Nov 20, 2019 5.648 5.676 5.621 5.662 170,300 -0.01(-0.12%)
Nov 19, 2019 5.676 5.686 5.641 5.669 82,969 +0.01(+0.12%)
Nov 18, 2019 5.689 5.689 5.655 5.662 161,743 -0.04(-0.73%)
Nov 15, 2019 5.689 5.717 5.676 5.703 105,708 +0.04(+0.73%)
Nov 14, 2019 5.669 5.696 5.655 5.662 46,541 -0.01(-0.12%)
Nov 13, 2019 5.669 5.676 5.641 5.669 142,254 -0.01(-0.24%)
Nov 12, 2019 5.676 5.710 5.655 5.683 188,952 +0.01(+0.24%)
Nov 11, 2019 5.655 5.683 5.627 5.669 148,056 -0.01(-0.24%)
Nov 08, 2019 5.648 5.696 5.639 5.683 152,689 +0.04(+0.73%)
Nov 07, 2019 5.669 5.683 5.641 5.641 231,522 +0.00(+0.00%)
Nov 06, 2019 5.655 5.683 5.627 5.641 132,596 -0.02(-0.37%)
Nov 05, 2019 5.676 5.683 5.648 5.662 146,906 +0.01(+0.12%)
Nov 04, 2019 5.648 5.662 5.627 5.655 140,857 +0.05(+0.86%)
Nov 01, 2019 5.586 5.627 5.579 5.607 275,797 +0.04(+0.74%)
Oct 31, 2019 5.586 5.586 5.538 5.565 194,304 -0.01(-0.12%)
Oct 30, 2019 5.607 5.627 5.545 5.572 89,419 -0.03(-0.62%)
Oct 29, 2019 5.621 5.627 5.586 5.607 232,779 +0.00(+0.00%)
Oct 28, 2019 5.600 5.627 5.593 5.607 176,873 +0.02(+0.37%)
Oct 25, 2019 5.565 5.593 5.565 5.586 166,754 +0.03(+0.62%)
Oct 24, 2019 5.572 5.572 5.524 5.552 78,985 -0.01(-0.12%)
Oct 23, 2019 5.572 5.579 5.545 5.558 160,947 +0.00(+0.00%)
Oct 22, 2019 5.558 5.565 5.524 5.558 314,067 +0.02(+0.37%)
Oct 21, 2019 5.517 5.558 5.503 5.538 196,347 +0.04(+0.75%)
Oct 18, 2019 5.496 5.524 5.441 5.496 305,668 +0.00(+0.00%)
Oct 17, 2019 5.469 5.496 5.448 5.496 158,483 +0.04(+0.76%)
Oct 16, 2019 5.434 5.469 5.427 5.455 131,267 +0.03(+0.51%)
Oct 15, 2019 5.400 5.469 5.400 5.427 218,467 +0.08(+1.42%)
Oct 14, 2019 5.407 5.441 5.352 5.352 121,143 -0.06(-1.02%)
Oct 11, 2019 5.434 5.485 5.407 5.407 304,798 +0.02(+0.38%)
Oct 10, 2019 5.386 5.434 5.386 5.386 166,479 -0.01(-0.26%)
Oct 09, 2019 5.386 5.434 5.386 5.400 236,356 +0.03(+0.64%)
Oct 08, 2019 5.421 5.431 5.365 5.365 180,404 -0.06(-1.02%)
Oct 07, 2019 5.427 5.469 5.393 5.421 210,770 -0.01(-0.13%)
Oct 04, 2019 5.400 5.434 5.372 5.427 123,253 +0.05(+0.90%)
Oct 03, 2019 5.345 5.400 5.331 5.379 177,788 +0.03(+0.52%)
Oct 02, 2019 5.414 5.414 5.338 5.352 243,076 -0.08(-1.40%)
Oct 01, 2019 5.572 5.579 5.427 5.427 266,771 -0.12(-2.11%)
Sep 30, 2019 5.545 5.558 5.510 5.545 189,624 +0.02(+0.37%)
Sep 27, 2019 5.558 5.565 5.517 5.524 174,730 -0.03(-0.50%)
Sep 26, 2019 5.600 5.621 5.524 5.552 263,843 -0.05(-0.86%)
Sep 25, 2019 5.558 5.607 5.540 5.600 216,341 +0.02(+0.37%)
Sep 24, 2019 5.676 5.680 5.565 5.579 321,614 -0.08(-1.46%)
Sep 23, 2019 5.703 5.703 5.641 5.662 291,542 -0.01(-0.24%)
Sep 20, 2019 5.676 5.676 5.621 5.676 197,930 +0.02(+0.37%)
Sep 19, 2019 5.648 5.683 5.648 5.655 123,981 +0.01(+0.24%)
Sep 18, 2019 5.669 5.669 5.614 5.641 194,043 -0.01(-0.24%)
Sep 17, 2019 5.655 5.689 5.641 5.655 155,089 -0.03(-0.49%)
Sep 16, 2019 5.669 5.689 5.648 5.683 107,004 +0.01(+0.12%)
Sep 13, 2019 5.662 5.696 5.655 5.676 185,025 +0.02(+0.37%)
Sep 12, 2019 5.627 5.683 5.579 5.655 287,770 +0.07(+1.23%)
Sep 11, 2019 5.485 5.586 5.485 5.586 242,325 +0.11(+2.10%)
Sep 10, 2019 5.397 5.485 5.383 5.471 215,730 +0.07(+1.38%)
Sep 09, 2019 5.390 5.410 5.383 5.397 148,171 +0.01(+0.13%)
Sep 06, 2019 5.383 5.404 5.377 5.390 119,326 +0.03(+0.50%)
Sep 05, 2019 5.356 5.417 5.336 5.363 128,041 +0.05(+0.89%)
Sep 04, 2019 5.302 5.329 5.296 5.316 142,085 +0.04(+0.77%)
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.