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 (%)
Dec 31, 2018 4.783 4.841 4.750 4.802 739,051 +0.05(+0.95%)
Dec 28, 2018 4.750 4.783 4.686 4.757 944,404 +0.06(+1.38%)
Dec 27, 2018 4.647 4.692 4.589 4.692 704,832 +0.01(+0.28%)
Dec 26, 2018 4.504 4.699 4.500 4.679 790,388 +0.17(+3.73%)
Dec 24, 2018 4.511 4.543 4.472 4.511 320,157 -0.01(-0.29%)
Dec 21, 2018 4.647 4.679 4.504 4.524 487,344 -0.12(-2.65%)
Dec 20, 2018 4.783 4.796 4.543 4.647 668,824 -0.14(-2.97%)
Dec 19, 2018 4.854 4.912 4.789 4.789 473,588 -0.10(-1.99%)
Dec 18, 2018 4.944 4.967 4.873 4.886 368,924 -0.04(-0.79%)
Dec 17, 2018 5.054 5.087 4.906 4.925 360,817 -0.14(-2.81%)
Dec 14, 2018 5.190 5.203 5.029 5.067 510,213 -0.16(-2.97%)
Dec 13, 2018 5.281 5.294 5.190 5.223 297,519 -0.04(-0.74%)
Dec 12, 2018 5.249 5.300 5.229 5.262 648,285 +0.08(+1.50%)
Dec 11, 2018 5.247 5.258 5.133 5.184 402,848 -0.01(-0.12%)
Dec 10, 2018 5.209 5.222 5.102 5.190 511,094 -0.02(-0.36%)
Dec 07, 2018 5.272 5.285 5.178 5.209 326,331 -0.06(-1.20%)
Dec 06, 2018 5.247 5.279 5.193 5.272 521,450 -0.04(-0.71%)
Dec 04, 2018 5.487 5.487 5.279 5.310 538,019 -0.19(-3.44%)
Dec 03, 2018 5.537 5.565 5.480 5.499 351,513 +0.01(+0.23%)
Nov 30, 2018 5.449 5.499 5.436 5.487 212,321 +0.03(+0.58%)
Nov 29, 2018 5.468 5.474 5.417 5.455 178,632 +0.00(+0.00%)
Nov 28, 2018 5.342 5.461 5.298 5.455 251,242 +0.13(+2.37%)
Nov 27, 2018 5.361 5.392 5.316 5.329 141,159 -0.06(-1.17%)
Nov 26, 2018 5.392 5.424 5.354 5.392 202,473 +0.03(+0.59%)
Nov 23, 2018 5.285 5.361 5.272 5.361 153,017 +0.05(+0.95%)
Nov 21, 2018 5.310 5.310 5.310 0 +0.06(+1.20%)
Nov 20, 2018 5.260 5.316 5.234 5.247 211,333 -0.11(-2.00%)
Nov 19, 2018 5.468 5.468 5.348 5.354 194,990 -0.11(-2.08%)
Nov 16, 2018 5.436 5.474 5.405 5.468 112,265 +0.02(+0.35%)
Nov 15, 2018 5.398 5.474 5.392 5.449 130,102 +0.02(+0.35%)
Nov 14, 2018 5.512 5.520 5.405 5.430 333,581 -0.05(-0.92%)
Nov 13, 2018 5.524 5.569 5.474 5.480 140,888 -0.04(-0.80%)
Nov 12, 2018 5.600 5.619 5.489 5.524 163,400 -0.08(-1.46%)
Nov 09, 2018 5.657 5.670 5.588 5.606 118,925 -0.08(-1.33%)
Nov 08, 2018 5.682 5.739 5.670 5.682 133,659 -0.01(-0.22%)
Nov 07, 2018 5.651 5.707 5.638 5.695 253,763 +0.07(+1.23%)
Nov 06, 2018 5.625 5.670 5.606 5.625 238,635 -0.02(-0.34%)
Nov 05, 2018 5.638 5.666 5.606 5.644 175,397 +0.03(+0.56%)
Nov 02, 2018 5.619 5.670 5.588 5.613 136,367 +0.01(+0.11%)
Nov 01, 2018 5.506 5.606 5.506 5.606 188,825 +0.14(+2.54%)
Oct 31, 2018 5.474 5.518 5.449 5.468 246,557 +0.05(+0.93%)
Oct 30, 2018 5.379 5.439 5.367 5.417 237,464 +0.03(+0.59%)
Oct 29, 2018 5.430 5.518 5.342 5.386 240,505 -0.02(-0.35%)
Oct 26, 2018 5.461 5.474 5.354 5.405 384,843 -0.11(-1.95%)
Oct 25, 2018 5.455 5.537 5.424 5.512 544,279 +0.09(+1.63%)
Oct 24, 2018 5.594 5.682 5.411 5.424 270,160 -0.19(-3.37%)
Oct 23, 2018 5.619 5.637 5.524 5.613 213,869 -0.06(-1.11%)
Oct 22, 2018 5.739 5.770 5.625 5.676 183,029 -0.06(-0.99%)
Oct 19, 2018 5.783 5.821 5.720 5.733 123,523 -0.04(-0.66%)
Oct 18, 2018 5.865 5.865 5.764 5.770 380,997 -0.09(-1.51%)
Oct 17, 2018 5.833 5.859 5.783 5.859 286,272 +0.01(+0.22%)
Oct 16, 2018 5.733 5.846 5.701 5.846 225,543 +0.15(+2.66%)
Oct 15, 2018 5.676 5.707 5.613 5.695 239,948 +0.03(+0.56%)
Oct 12, 2018 5.682 5.752 5.625 5.663 434,316 +0.05(+0.90%)
Oct 11, 2018 5.796 5.840 5.588 5.613 629,983 -0.20(-3.37%)
Oct 10, 2018 5.953 5.991 5.758 5.808 591,684 -0.16(-2.75%)
Oct 09, 2018 5.985 6.042 5.934 5.972 208,519 -0.02(-0.32%)
Oct 08, 2018 6.010 6.073 5.972 5.991 356,036 -0.06(-1.04%)
Oct 05, 2018 6.180 6.212 5.975 6.054 386,428 -0.13(-2.14%)
Oct 04, 2018 6.313 6.329 6.180 6.187 278,390 -0.13(-2.00%)
Oct 03, 2018 6.294 6.338 6.294 6.313 162,587 +0.01(+0.10%)
Oct 02, 2018 6.382 6.414 6.306 6.306 175,086 -0.08(-1.19%)
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.