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 (%)
Dec 31, 2015 3.659 3.684 3.684 3.684 913,157 +0.01(+0.14%)
Dec 30, 2015 3.674 3.705 3.674 3.679 456,795 -0.01(-0.28%)
Dec 29, 2015 3.689 3.730 3.684 3.689 597,318 +0.01(+0.14%)
Dec 28, 2015 3.699 3.705 3.669 3.684 592,778 -0.03(-0.82%)
Dec 24, 2015 3.669 3.715 3.715 3.715 435,099 +0.05(+1.24%)
Dec 23, 2015 3.639 3.679 3.623 3.669 739,490 +0.05(+1.36%)
Dec 22, 2015 3.598 3.628 3.593 3.620 566,626 +0.02(+0.61%)
Dec 21, 2015 3.583 3.613 3.573 3.598 918,669 +0.04(+1.00%)
Dec 18, 2015 3.583 3.583 3.547 3.562 442,136 -0.02(-0.42%)
Dec 17, 2015 3.633 3.659 3.557 3.578 510,239 -0.05(-1.26%)
Dec 16, 2015 3.578 3.644 3.562 3.623 602,246 +0.05(+1.49%)
Dec 15, 2015 3.562 3.578 3.542 3.570 467,115 +0.03(+0.93%)
Dec 14, 2015 3.568 3.578 3.527 3.537 642,790 -0.02(-0.57%)
Dec 11, 2015 3.613 3.613 3.547 3.557 587,226 -0.07(-1.96%)
Dec 10, 2015 3.699 3.699 3.608 3.628 544,686 +0.02(+0.42%)
Dec 09, 2015 3.651 3.692 3.599 3.613 948,843 -0.04(-1.02%)
Dec 08, 2015 3.674 3.674 3.627 3.651 1,021,041 -0.05(-1.26%)
Dec 07, 2015 3.749 3.763 3.693 3.697 533,351 -0.05(-1.37%)
Dec 04, 2015 3.753 3.777 3.739 3.749 755,963 +0.01(+0.25%)
Dec 03, 2015 3.767 3.791 3.730 3.739 298,119 -0.03(-0.87%)
Dec 02, 2015 3.767 3.805 3.758 3.772 963,171 -0.01(-0.25%)
Dec 01, 2015 3.772 3.795 3.763 3.781 665,460 +0.02(+0.50%)
Nov 30, 2015 3.744 3.786 3.738 3.763 384,939 +0.02(+0.62%)
Nov 27, 2015 3.725 3.739 3.716 3.739 70,137 +0.02(+0.63%)
Nov 25, 2015 3.683 3.716 3.716 3.716 222,068 +0.03(+0.76%)
Nov 24, 2015 3.646 3.707 3.646 3.688 350,442 +0.01(+0.38%)
Nov 23, 2015 3.660 3.688 3.660 3.674 192,151 +0.01(+0.38%)
Nov 20, 2015 3.651 3.688 3.641 3.660 217,271 +0.03(+0.77%)
Nov 19, 2015 3.632 3.660 3.613 3.632 328,145 -0.01(-0.26%)
Nov 18, 2015 3.604 3.665 3.599 3.641 628,829 +0.04(+1.04%)
Nov 17, 2015 3.623 3.644 3.590 3.604 364,292 -0.01(-0.26%)
Nov 16, 2015 3.594 3.623 3.585 3.613 471,938 +0.02(+0.52%)
Nov 13, 2015 3.632 3.646 3.594 3.594 377,794 -0.05(-1.41%)
Nov 12, 2015 3.693 3.693 3.627 3.646 198,783 -0.08(-2.13%)
Nov 11, 2015 3.749 3.751 3.723 3.725 174,522 -0.03(-0.75%)
Nov 10, 2015 3.763 3.786 3.739 3.753 411,382 -0.02(-0.50%)
Nov 09, 2015 3.814 3.824 3.767 3.772 250,639 -0.04(-0.98%)
Nov 06, 2015 3.786 3.833 3.774 3.809 99,017 +0.00(+0.12%)
Nov 05, 2015 3.800 3.805 3.772 3.805 135,301 +0.00(+0.12%)
Nov 04, 2015 3.809 3.828 3.791 3.800 484,618 +0.01(+0.25%)
Nov 03, 2015 3.758 3.814 3.758 3.791 199,480 +0.01(+0.25%)
Nov 02, 2015 3.735 3.795 3.730 3.781 589,976 +0.04(+1.13%)
Oct 30, 2015 3.730 3.749 3.711 3.739 344,862 +0.01(+0.37%)
Oct 29, 2015 3.758 3.781 3.716 3.725 540,558 -0.06(-1.48%)
Oct 28, 2015 3.711 3.786 3.697 3.781 594,428 +0.09(+2.41%)
Oct 27, 2015 3.767 3.786 3.693 3.693 617,848 -0.10(-2.59%)
Oct 26, 2015 3.814 3.824 3.777 3.791 557,945 -0.04(-0.98%)
Oct 23, 2015 3.828 3.833 3.781 3.828 731,054 +0.03(+0.86%)
Oct 22, 2015 3.786 3.819 3.772 3.795 482,536 +0.03(+0.87%)
Oct 21, 2015 3.800 3.801 3.758 3.763 340,209 -0.03(-0.86%)
Oct 20, 2015 3.809 3.824 3.786 3.795 132,340 -0.01(-0.37%)
Oct 19, 2015 3.767 3.809 3.767 3.809 171,523 +0.01(+0.37%)
Oct 16, 2015 3.805 3.814 3.758 3.795 234,878 -0.00(-0.12%)
Oct 15, 2015 3.730 3.805 3.730 3.800 188,159 +0.08(+2.26%)
Oct 14, 2015 3.749 3.777 3.716 3.716 154,243 -0.03(-0.75%)
Oct 13, 2015 3.767 3.805 3.744 3.744 119,386 -0.03(-0.87%)
Oct 12, 2015 3.777 3.809 3.777 3.777 116,917 +0.01(+0.25%)
Oct 09, 2015 3.777 3.819 3.763 3.767 228,486 +0.02(+0.50%)
Oct 08, 2015 3.735 3.772 3.725 3.749 301,266 +0.04(+1.01%)
Oct 07, 2015 3.702 3.764 3.702 3.711 189,538 +0.03(+0.89%)
Oct 06, 2015 3.679 3.701 3.665 3.679 76,177 +0.01(+0.25%)
Oct 05, 2015 3.623 3.679 3.623 3.669 200,094 +0.07(+2.08%)
Oct 02, 2015 3.538 3.599 3.534 3.594 291,878 +0.01(+0.26%)
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.