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: 4:10 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 (%)
Dec 30, 2016 4.504 4.504 4.504 0 +0.00(+0.00%)
Dec 29, 2016 4.487 4.515 4.487 4.504 245,232 -0.01(-0.24%)
Dec 28, 2016 4.548 4.553 4.482 4.515 326,862 -0.02(-0.49%)
Dec 27, 2016 4.542 4.564 4.520 4.537 281,070 -0.01(-0.12%)
Dec 23, 2016 4.542 4.542 4.542 0 +0.03(+0.61%)
Dec 22, 2016 4.531 4.542 4.504 4.515 299,726 -0.02(-0.49%)
Dec 21, 2016 4.542 4.542 4.526 4.537 152,641 +0.00(+0.00%)
Dec 20, 2016 4.542 4.542 4.515 4.537 237,835 +0.02(+0.49%)
Dec 19, 2016 4.504 4.531 4.498 4.515 289,203 +0.01(+0.13%)
Dec 16, 2016 4.520 4.537 4.486 4.509 165,369 +0.01(+0.24%)
Dec 15, 2016 4.476 4.520 4.476 4.498 242,362 +0.02(+0.49%)
Dec 14, 2016 4.537 4.537 4.471 4.476 229,469 -0.06(-1.22%)
Dec 13, 2016 4.531 4.542 4.499 4.531 272,179 +0.02(+0.37%)
Dec 12, 2016 4.504 4.548 4.482 4.515 236,976 -0.02(-0.49%)
Dec 09, 2016 4.531 4.548 4.509 4.537 440,073 +0.06(+1.23%)
Dec 08, 2016 4.438 4.493 4.438 4.482 546,520 +0.04(+0.85%)
Dec 07, 2016 4.422 4.465 4.411 4.444 325,343 +0.03(+0.74%)
Dec 06, 2016 4.390 4.417 4.373 4.411 209,147 +0.04(+0.87%)
Dec 05, 2016 4.352 4.401 4.352 4.373 327,141 +0.03(+0.62%)
Dec 02, 2016 4.363 4.390 4.341 4.346 232,995 -0.01(-0.12%)
Dec 01, 2016 4.395 4.412 4.341 4.352 142,812 -0.03(-0.70%)
Nov 30, 2016 4.422 4.422 4.382 4.382 131,674 -0.02(-0.41%)
Nov 29, 2016 4.406 4.433 4.373 4.401 187,592 +0.00(+0.00%)
Nov 28, 2016 4.465 4.471 4.401 4.401 295,057 -0.06(-1.45%)
Nov 25, 2016 4.411 4.487 4.411 4.465 258,421 +0.06(+1.48%)
Nov 23, 2016 4.401 4.401 4.401 0 +0.03(+0.62%)
Nov 22, 2016 4.379 4.411 4.352 4.373 417,468 +0.02(+0.50%)
Nov 21, 2016 4.352 4.368 4.319 4.352 359,901 +0.02(+0.50%)
Nov 18, 2016 4.314 4.336 4.287 4.330 188,084 +0.03(+0.76%)
Nov 17, 2016 4.298 4.336 4.281 4.298 296,904 -0.01(-0.13%)
Nov 16, 2016 4.276 4.314 4.265 4.303 465,143 +0.01(+0.25%)
Nov 15, 2016 4.254 4.303 4.233 4.292 185,193 +0.03(+0.76%)
Nov 14, 2016 4.265 4.298 4.225 4.260 635,789 +0.05(+1.29%)
Nov 11, 2016 4.124 4.222 4.108 4.206 228,055 +0.09(+2.10%)
Nov 10, 2016 4.135 4.157 4.081 4.119 479,659 +0.07(+1.74%)
Nov 09, 2016 3.946 4.060 3.936 4.049 275,649 +0.10(+2.61%)
Nov 08, 2016 3.935 3.989 3.930 3.946 126,499 -0.01(-0.14%)
Nov 07, 2016 3.940 3.972 3.935 3.951 135,400 +0.06(+1.53%)
Nov 04, 2016 3.903 3.910 3.881 3.892 141,708 -0.02(-0.42%)
Nov 03, 2016 3.946 3.946 3.903 3.908 110,531 -0.02(-0.41%)
Nov 02, 2016 3.940 3.958 3.903 3.924 209,633 -0.02(-0.55%)
Nov 01, 2016 3.978 3.995 3.919 3.946 198,360 -0.04(-1.09%)
Oct 31, 2016 3.978 4.005 3.967 3.989 173,228 +0.01(+0.27%)
Oct 28, 2016 3.978 4.006 3.967 3.978 233,808 -0.02(-0.54%)
Oct 27, 2016 4.032 4.032 3.995 4.000 142,707 -0.03(-0.81%)
Oct 26, 2016 4.049 4.054 4.032 4.032 133,976 -0.04(-0.93%)
Oct 25, 2016 4.076 4.087 4.060 4.070 214,034 -0.03(-0.66%)
Oct 24, 2016 4.124 4.141 4.092 4.097 299,711 -0.01(-0.26%)
Oct 21, 2016 4.092 4.114 4.087 4.108 125,558 +0.01(+0.26%)
Oct 20, 2016 4.092 4.114 4.082 4.097 83,302 -0.01(-0.26%)
Oct 19, 2016 4.108 4.124 4.087 4.108 166,978 +0.02(+0.53%)
Oct 18, 2016 4.092 4.092 4.049 4.087 195,524 +0.03(+0.67%)
Oct 17, 2016 4.097 4.097 4.058 4.060 162,653 -0.02(-0.53%)
Oct 14, 2016 4.087 4.136 4.060 4.081 250,317 +0.01(+0.13%)
Oct 13, 2016 4.097 4.114 4.065 4.076 158,677 -0.03(-0.79%)
Oct 12, 2016 4.124 4.135 4.108 4.108 278,374 +0.00(+0.00%)
Oct 11, 2016 4.211 4.211 4.108 4.108 223,844 -0.09(-2.06%)
Oct 10, 2016 4.184 4.222 4.152 4.195 154,080 +0.04(+0.91%)
Oct 07, 2016 4.189 4.200 4.146 4.157 162,283 -0.02(-0.39%)
Oct 06, 2016 4.189 4.200 4.173 4.173 129,581 +0.00(+0.00%)
Oct 05, 2016 4.179 4.209 4.173 4.173 164,172 +0.01(+0.26%)
Oct 04, 2016 4.222 4.229 4.162 4.162 152,931 -0.04(-1.03%)
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.