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 (%)
Dec 31, 2014 4.389 4.380 4.380 4.380 480,976 +0.00(+0.10%)
Dec 30, 2014 4.432 4.432 4.367 4.376 318,894 -0.07(-1.47%)
Dec 29, 2014 4.489 4.493 4.397 4.441 421,947 -0.04(-0.87%)
Dec 26, 2014 4.476 4.502 4.458 4.480 308,360 +0.04(+0.88%)
Dec 24, 2014 4.437 4.441 4.441 4.441 227,370 +0.02(+0.49%)
Dec 23, 2014 4.415 4.432 4.367 4.419 307,762 +0.04(+0.89%)
Dec 22, 2014 4.393 4.411 4.358 4.380 460,098 -0.01(-0.30%)
Dec 19, 2014 4.380 4.424 4.354 4.393 235,128 +0.00(+0.00%)
Dec 18, 2014 4.319 4.397 4.311 4.393 343,251 +0.12(+2.85%)
Dec 17, 2014 4.167 4.298 4.167 4.271 371,833 +0.10(+2.40%)
Dec 16, 2014 4.180 4.285 4.154 4.172 303,581 -0.03(-0.62%)
Dec 15, 2014 4.258 4.315 4.198 4.198 204,877 -0.06(-1.33%)
Dec 12, 2014 4.367 4.393 4.219 4.254 934,207 -0.17(-3.74%)
Dec 11, 2014 4.550 4.577 4.393 4.419 738,618 -0.04(-0.97%)
Dec 10, 2014 4.459 4.495 4.445 4.463 926,271 +0.01(+0.24%)
Dec 09, 2014 4.484 4.498 4.441 4.452 457,481 -0.05(-1.11%)
Dec 08, 2014 4.498 4.606 4.477 4.502 664,362 +0.03(+0.56%)
Dec 05, 2014 4.459 4.477 4.430 4.477 490,637 +0.04(+0.97%)
Dec 04, 2014 4.380 4.455 4.370 4.434 979,968 +0.05(+1.14%)
Dec 03, 2014 4.309 4.384 4.298 4.384 434,221 +0.08(+1.92%)
Dec 02, 2014 4.251 4.316 4.251 4.301 219,556 +0.04(+1.01%)
Dec 01, 2014 4.327 4.341 4.255 4.258 305,920 -0.07(-1.65%)
Nov 28, 2014 4.370 4.380 4.323 4.330 91,032 -0.05(-1.06%)
Nov 26, 2014 4.352 4.377 4.377 4.377 357,942 +0.03(+0.66%)
Nov 25, 2014 4.319 4.352 4.298 4.348 260,666 +0.04(+0.91%)
Nov 24, 2014 4.276 4.315 4.276 4.309 209,013 +0.03(+0.59%)
Nov 21, 2014 4.327 4.329 4.276 4.284 120,309 +0.01(+0.17%)
Nov 20, 2014 4.251 4.276 4.244 4.276 223,683 +0.00(+0.08%)
Nov 19, 2014 4.316 4.316 4.266 4.273 198,308 -0.05(-1.08%)
Nov 18, 2014 4.309 4.319 4.302 4.319 201,698 +0.02(+0.50%)
Nov 17, 2014 4.327 4.352 4.298 4.298 223,448 -0.03(-0.74%)
Nov 14, 2014 4.355 4.355 4.323 4.330 116,278 -0.03(-0.58%)
Nov 13, 2014 4.384 4.387 4.352 4.355 131,092 -0.02(-0.41%)
Nov 12, 2014 4.334 4.373 4.334 4.373 200,969 +0.03(+0.58%)
Nov 11, 2014 4.337 4.370 4.337 4.348 99,137 +0.00(+0.00%)
Nov 10, 2014 4.334 4.359 4.333 4.348 183,921 +0.02(+0.50%)
Nov 07, 2014 4.327 4.330 4.309 4.327 157,692 +0.01(+0.17%)
Nov 06, 2014 4.298 4.319 4.291 4.319 48,470 +0.03(+0.75%)
Nov 05, 2014 4.309 4.323 4.276 4.287 129,861 +0.00(+0.00%)
Nov 04, 2014 4.334 4.337 4.275 4.287 317,348 -0.04(-0.99%)
Nov 03, 2014 4.327 4.355 4.319 4.330 252,391 +0.01(+0.23%)
Oct 31, 2014 4.291 4.323 4.284 4.320 208,879 +0.09(+2.14%)
Oct 30, 2014 4.205 4.243 4.194 4.230 210,004 +0.02(+0.43%)
Oct 29, 2014 4.223 4.241 4.190 4.212 315,860 -0.01(-0.34%)
Oct 28, 2014 4.151 4.226 4.140 4.226 228,521 +0.09(+2.16%)
Oct 27, 2014 4.137 4.144 4.151 4.137 157,726 -0.01(-0.35%)
Oct 24, 2014 4.126 4.155 4.112 4.151 130,869 +0.04(+0.85%)
Oct 23, 2014 4.122 4.187 4.112 4.116 243,811 +0.02(+0.37%)
Oct 22, 2014 4.090 4.133 4.076 4.101 243,046 +0.01(+0.17%)
Oct 21, 2014 4.058 4.101 4.047 4.094 501,216 +0.06(+1.42%)
Oct 20, 2014 4.015 4.058 4.015 4.036 296,307 +0.01(+0.27%)
Oct 17, 2014 4.033 4.087 4.019 4.026 478,905 +0.02(+0.54%)
Oct 16, 2014 3.879 4.011 3.871 4.004 598,257 +0.09(+2.29%)
Oct 15, 2014 3.865 3.924 3.746 3.915 727,527 +0.01(+0.18%)
Oct 14, 2014 3.922 3.940 3.890 3.908 679,601 +0.02(+0.55%)
Oct 13, 2014 3.922 3.958 3.876 3.886 333,947 -0.04(-1.00%)
Oct 10, 2014 4.026 4.040 3.911 3.925 496,492 -0.11(-2.66%)
Oct 09, 2014 4.083 4.097 4.029 4.033 279,948 -0.06(-1.40%)
Oct 08, 2014 4.072 4.101 4.019 4.090 450,459 +0.01(+0.18%)
Oct 07, 2014 4.112 4.155 4.054 4.083 532,649 -0.04(-0.87%)
Oct 06, 2014 4.180 4.183 4.119 4.119 211,035 -0.07(-1.63%)
Oct 03, 2014 4.126 4.205 4.126 4.187 202,290 +0.09(+2.10%)
Oct 02, 2014 4.176 4.176 4.051 4.101 772,613 -0.07(-1.61%)
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.