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 30, 2023 8.195 8.233 8.156 8.166 91,200 +0.00(+0.00%)
Nov 29, 2023 8.089 8.214 8.089 8.166 97,911 +0.11(+1.31%)
Nov 28, 2023 8.156 8.166 8.032 8.061 139,529 -0.09(-1.06%)
Nov 27, 2023 8.185 8.185 8.137 8.147 80,146 -0.02(-0.23%)
Nov 24, 2023 8.080 8.185 8.042 8.166 22,844 +0.12(+1.55%)
Nov 22, 2023 7.994 8.051 7.984 8.041 156,486 +0.06(+0.72%)
Nov 21, 2023 8.032 8.061 7.955 7.984 88,327 -0.05(-0.60%)
Nov 20, 2023 7.936 8.070 7.927 8.032 140,579 +0.11(+1.33%)
Nov 17, 2023 7.831 7.927 7.831 7.927 64,444 +0.12(+1.60%)
Nov 16, 2023 7.888 7.888 7.783 7.802 120,098 -0.13(-1.69%)
Nov 15, 2023 7.917 8.022 7.907 7.936 89,155 +0.06(+0.73%)
Nov 14, 2023 7.764 7.888 7.764 7.879 104,385 +0.26(+3.39%)
Nov 13, 2023 7.572 7.635 7.544 7.620 107,238 +0.05(+0.63%)
Nov 10, 2023 7.515 7.582 7.457 7.572 106,721 +0.09(+1.15%)
Nov 09, 2023 7.582 7.601 7.457 7.486 103,571 -0.08(-1.01%)
Nov 08, 2023 7.649 7.687 7.544 7.563 129,385 -0.09(-1.13%)
Nov 07, 2023 7.658 7.687 7.611 7.649 128,087 -0.05(-0.62%)
Nov 06, 2023 7.860 7.970 7.676 7.697 77,478 -0.09(-1.11%)
Nov 03, 2023 7.726 7.840 7.726 7.783 151,796 +0.13(+1.75%)
Nov 02, 2023 7.553 7.668 7.553 7.649 121,041 +0.17(+2.30%)
Nov 01, 2023 7.496 7.505 7.381 7.477 192,258 +0.00(+0.00%)
Oct 31, 2023 7.390 7.481 7.390 7.477 138,516 +0.09(+1.17%)
Oct 30, 2023 7.400 7.429 7.343 7.390 77,915 +0.05(+0.65%)
Oct 27, 2023 7.381 7.409 7.343 7.343 197,107 -0.04(-0.52%)
Oct 26, 2023 7.400 7.429 7.371 7.381 135,717 -0.02(-0.26%)
Oct 25, 2023 7.448 7.505 7.400 7.400 119,181 -0.11(-1.53%)
Oct 24, 2023 7.515 7.601 7.460 7.515 200,488 +0.04(+0.51%)
Oct 23, 2023 7.534 7.553 7.467 7.477 82,445 -0.07(-0.89%)
Oct 20, 2023 7.572 7.601 7.534 7.544 82,130 -0.04(-0.51%)
Oct 19, 2023 7.687 7.696 7.563 7.582 117,924 -0.12(-1.61%)
Oct 18, 2023 7.783 7.783 7.668 7.706 131,959 -0.11(-1.47%)
Oct 17, 2023 7.754 7.869 7.687 7.821 155,910 +0.03(+0.37%)
Oct 16, 2023 7.754 7.829 7.735 7.793 143,801 +0.06(+0.74%)
Oct 13, 2023 7.812 7.850 7.708 7.735 67,555 -0.06(-0.74%)
Oct 12, 2023 7.917 7.927 7.783 7.793 103,404 -0.12(-1.57%)
Oct 11, 2023 7.974 7.984 7.907 7.917 96,229 -0.04(-0.48%)
Oct 10, 2023 7.888 8.003 7.888 7.955 68,815 +0.04(+0.48%)
Oct 09, 2023 7.850 7.926 7.764 7.917 101,726 +0.04(+0.49%)
Oct 06, 2023 7.764 7.907 7.740 7.879 64,206 +0.11(+1.35%)
Oct 05, 2023 7.745 7.783 7.708 7.773 61,591 +0.02(+0.25%)
Oct 04, 2023 7.735 7.754 7.668 7.754 93,242 +0.01(+0.12%)
Oct 03, 2023 7.764 7.820 7.735 7.745 103,793 -0.09(-1.10%)
Oct 02, 2023 7.869 7.927 7.812 7.831 169,746 -0.10(-1.21%)
Sep 29, 2023 7.955 7.994 7.879 7.927 75,445 +0.00(+0.00%)
Sep 28, 2023 7.869 7.974 7.850 7.927 141,821 +0.05(+0.61%)
Sep 27, 2023 7.821 7.955 7.813 7.879 131,520 +0.06(+0.73%)
Sep 26, 2023 7.879 7.917 7.812 7.821 96,245 -0.11(-1.45%)
Sep 25, 2023 7.888 7.936 7.907 7.936 68,005 +0.02(+0.24%)
Sep 22, 2023 7.984 7.984 7.898 7.917 115,210 -0.01(-0.12%)
Sep 21, 2023 7.984 7.984 7.907 7.927 94,552 -0.10(-1.19%)
Sep 20, 2023 8.099 8.175 8.022 8.022 62,039 -0.09(-1.06%)
Sep 19, 2023 8.137 8.137 8.089 8.108 54,648 -0.03(-0.35%)
Sep 18, 2023 8.118 8.166 8.089 8.137 55,953 +0.04(+0.47%)
Sep 15, 2023 8.156 8.166 8.080 8.099 74,189 -0.09(-1.05%)
Sep 14, 2023 8.137 8.195 8.118 8.185 118,633 +0.09(+1.06%)
Sep 13, 2023 8.166 8.195 8.070 8.099 236,049 -0.09(-1.05%)
Sep 12, 2023 8.242 8.257 8.147 8.185 241,954 -0.07(-0.81%)
Sep 11, 2023 8.309 8.343 8.233 8.252 62,019 -0.02(-0.23%)
Sep 08, 2023 8.290 8.348 8.262 8.271 105,865 -0.02(-0.23%)
Sep 07, 2023 8.309 8.309 8.234 8.290 149,310 -0.04(-0.45%)
Sep 06, 2023 8.375 8.412 8.286 8.328 52,222 -0.04(-0.45%)
Sep 05, 2023 8.497 8.516 8.355 8.365 83,959 -0.11(-1.33%)
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.