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 30, 2022 8.029 8.187 8.029 8.178 115,840 +0.15(+1.85%)
Nov 29, 2022 7.994 8.143 7.994 8.029 162,846 +0.06(+0.77%)
Nov 28, 2022 7.907 8.028 7.895 7.968 172,666 +0.02(+0.22%)
Nov 25, 2022 7.977 8.016 7.907 7.951 56,464 -0.01(-0.11%)
Nov 23, 2022 7.968 8.108 7.898 7.960 200,239 -0.01(-0.11%)
Nov 22, 2022 7.968 8.029 7.842 7.968 117,340 +0.03(+0.44%)
Nov 21, 2022 7.837 7.951 7.837 7.933 127,960 +0.03(+0.33%)
Nov 18, 2022 7.925 8.029 7.863 7.907 211,135 +0.03(+0.33%)
Nov 17, 2022 7.863 7.925 7.759 7.881 181,931 -0.09(-1.10%)
Nov 16, 2022 8.073 8.099 7.951 7.968 135,636 -0.14(-1.72%)
Nov 15, 2022 8.134 8.195 8.056 8.108 125,346 +0.10(+1.31%)
Nov 14, 2022 8.134 8.156 7.994 8.003 183,895 -0.17(-2.03%)
Nov 11, 2022 8.169 8.248 8.143 8.169 187,464 +0.04(+0.54%)
Nov 10, 2022 8.012 8.152 7.994 8.126 239,991 +0.31(+4.03%)
Nov 09, 2022 7.855 7.942 7.750 7.811 230,025 -0.08(-1.00%)
Nov 08, 2022 7.925 7.968 7.811 7.890 153,398 +0.02(+0.22%)
Nov 07, 2022 7.881 7.890 7.802 7.872 176,251 +0.03(+0.45%)
Nov 04, 2022 7.942 7.942 7.785 7.837 219,811 +0.01(+0.11%)
Nov 03, 2022 7.750 7.846 7.710 7.828 224,984 +0.01(+0.11%)
Nov 02, 2022 7.820 7.820 427,162 +0.00(+0.00%)
Nov 01, 2022 7.846 7.855 7.715 7.820 98,277 +0.06(+0.79%)
Oct 31, 2022 7.794 7.837 7.706 7.759 158,547 -0.04(-0.56%)
Oct 28, 2022 7.776 7.820 7.697 7.802 116,479 +0.07(+0.90%)
Oct 27, 2022 7.732 7.837 7.715 7.732 164,372 +0.03(+0.45%)
Oct 26, 2022 7.645 7.732 7.645 7.697 133,868 +0.08(+1.03%)
Oct 25, 2022 7.427 7.645 7.408 7.619 170,418 +0.21(+2.83%)
Oct 24, 2022 7.374 7.462 7.322 7.409 218,610 +0.07(+0.95%)
Oct 21, 2022 7.147 7.383 7.147 7.339 133,603 +0.19(+2.69%)
Oct 20, 2022 7.208 7.287 7.112 7.147 144,637 -0.05(-0.73%)
Oct 19, 2022 7.252 7.322 7.154 7.199 113,951 -0.08(-1.08%)
Oct 18, 2022 7.365 7.383 7.218 7.278 141,951 +0.05(+0.73%)
Oct 17, 2022 7.191 7.243 7.191 7.226 242,601 +0.18(+2.61%)
Oct 14, 2022 7.261 7.261 7.017 7.042 138,982 -0.15(-2.07%)
Oct 13, 2022 6.946 7.191 6.867 7.191 104,455 +0.16(+2.24%)
Oct 12, 2022 7.077 7.077 7.016 7.033 109,334 -0.03(-0.49%)
Oct 11, 2022 7.086 7.147 6.990 7.068 136,691 -0.02(-0.25%)
Oct 10, 2022 7.086 7.112 7.008 7.086 1,006,187 +0.02(+0.25%)
Oct 07, 2022 7.208 7.252 7.051 7.068 135,820 -0.21(-2.88%)
Oct 06, 2022 7.295 7.365 7.225 7.278 126,318 -0.03(-0.36%)
Oct 05, 2022 7.295 7.365 7.182 7.304 174,188 -0.08(-1.07%)
Oct 04, 2022 7.269 7.392 7.269 7.383 193,577 +0.24(+3.43%)
Oct 03, 2022 7.007 7.164 6.981 7.138 99,672 +0.21(+3.03%)
Sep 30, 2022 6.885 7.037 6.859 6.929 99,353 +0.03(+0.51%)
Sep 29, 2022 6.920 6.929 6.819 6.894 175,320 -0.17(-2.47%)
Sep 28, 2022 6.885 7.121 6.841 7.068 273,959 +0.22(+3.19%)
Sep 27, 2022 6.894 7.020 6.780 6.850 250,858 -0.02(-0.25%)
Sep 26, 2022 6.859 6.981 6.806 6.867 142,361 -0.01(-0.13%)
Sep 23, 2022 7.060 7.075 6.824 6.876 297,403 -0.21(-2.96%)
Sep 22, 2022 7.217 7.256 7.033 7.086 218,396 -0.14(-1.93%)
Sep 21, 2022 7.374 7.409 7.199 7.226 137,204 -0.10(-1.31%)
Sep 20, 2022 7.418 7.418 7.252 7.322 121,707 -0.14(-1.87%)
Sep 19, 2022 7.418 7.470 7.383 7.462 140,124 +0.03(+0.35%)
Sep 16, 2022 7.444 7.470 7.357 7.435 83,985 -0.09(-1.16%)
Sep 15, 2022 7.584 7.636 7.496 7.523 149,123 -0.08(-1.03%)
Sep 14, 2022 7.610 7.662 7.562 7.601 129,611 +0.03(+0.35%)
Sep 13, 2022 7.662 7.706 7.558 7.575 104,806 -0.25(-3.24%)
Sep 12, 2022 7.828 7.890 7.802 7.828 84,227 +0.03(+0.34%)
Sep 09, 2022 7.776 7.828 7.724 7.802 152,827 +0.15(+1.94%)
Sep 08, 2022 7.620 7.722 7.573 7.654 205,261 +0.00(+0.00%)
Sep 07, 2022 7.543 7.679 7.526 7.654 142,332 +0.13(+1.70%)
Sep 06, 2022 7.577 7.679 7.483 7.526 139,005 +0.00(+0.00%)
Sep 02, 2022 7.645 7.722 7.517 7.526 118,748 -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.