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, 2019 5.925 6.037 5.925 5.995 172,365 +0.03(+0.47%)
Dec 30, 2019 5.981 5.995 5.939 5.967 213,606 -0.01(-0.23%)
Dec 27, 2019 6.037 6.037 5.967 5.981 207,693 -0.05(-0.81%)
Dec 26, 2019 6.037 6.044 6.002 6.030 123,761 +0.01(+0.23%)
Dec 24, 2019 6.016 6.023 5.999 6.016 77,066 +0.02(+0.35%)
Dec 23, 2019 5.953 6.009 5.935 5.995 142,169 +0.06(+0.95%)
Dec 20, 2019 5.918 5.939 5.904 5.939 200,856 +0.05(+0.83%)
Dec 19, 2019 5.897 5.918 5.883 5.890 185,323 +0.01(+0.12%)
Dec 18, 2019 5.897 5.904 5.864 5.883 178,126 +0.00(+0.00%)
Dec 17, 2019 5.876 5.897 5.855 5.883 172,930 +0.01(+0.12%)
Dec 16, 2019 5.869 5.890 5.848 5.876 270,893 +0.05(+0.84%)
Dec 13, 2019 5.841 5.862 5.798 5.827 179,061 -0.02(-0.36%)
Dec 12, 2019 5.763 5.848 5.749 5.848 243,474 +0.09(+1.59%)
Dec 11, 2019 5.742 5.791 5.686 5.756 256,865 +0.03(+0.49%)
Dec 10, 2019 5.735 5.763 5.701 5.728 486,687 -0.02(-0.36%)
Dec 09, 2019 5.721 5.756 5.721 5.749 222,557 +0.02(+0.36%)
Dec 06, 2019 5.715 5.749 5.715 5.728 287,438 +0.05(+0.85%)
Dec 05, 2019 5.715 5.745 5.673 5.680 349,238 -0.01(-0.24%)
Dec 04, 2019 5.680 5.728 5.666 5.694 176,877 +0.04(+0.73%)
Dec 03, 2019 5.632 5.659 5.606 5.653 130,342 -0.03(-0.48%)
Dec 02, 2019 5.715 5.728 5.666 5.680 138,933 -0.02(-0.36%)
Nov 29, 2019 5.687 5.715 5.680 5.701 93,392 +0.01(+0.12%)
Nov 27, 2019 5.701 5.735 5.690 5.694 234,133 +0.00(+0.00%)
Nov 26, 2019 5.680 5.721 5.666 5.694 224,396 +0.02(+0.36%)
Nov 25, 2019 5.584 5.673 5.584 5.673 257,829 +0.08(+1.48%)
Nov 22, 2019 5.625 5.625 5.577 5.591 192,448 -0.01(-0.25%)
Nov 21, 2019 5.653 5.659 5.584 5.604 105,002 -0.05(-0.85%)
Nov 20, 2019 5.639 5.666 5.611 5.653 170,582 -0.01(-0.12%)
Nov 19, 2019 5.666 5.677 5.632 5.659 83,107 +0.01(+0.12%)
Nov 18, 2019 5.680 5.680 5.646 5.653 162,011 -0.04(-0.73%)
Nov 15, 2019 5.680 5.708 5.666 5.694 105,883 +0.04(+0.73%)
Nov 14, 2019 5.659 5.687 5.646 5.653 46,619 -0.01(-0.12%)
Nov 13, 2019 5.659 5.666 5.632 5.659 142,490 -0.01(-0.24%)
Nov 12, 2019 5.666 5.701 5.646 5.673 189,264 +0.01(+0.24%)
Nov 11, 2019 5.646 5.673 5.618 5.659 148,301 -0.01(-0.24%)
Nov 08, 2019 5.639 5.687 5.630 5.673 152,942 +0.04(+0.73%)
Nov 07, 2019 5.659 5.673 5.632 5.632 231,905 +0.00(+0.00%)
Nov 06, 2019 5.646 5.673 5.618 5.632 132,815 -0.02(-0.37%)
Nov 05, 2019 5.666 5.673 5.639 5.653 147,149 +0.01(+0.12%)
Nov 04, 2019 5.639 5.653 5.618 5.646 141,090 +0.05(+0.86%)
Nov 01, 2019 5.577 5.618 5.570 5.597 276,254 +0.04(+0.74%)
Oct 31, 2019 5.577 5.577 5.529 5.556 194,625 -0.01(-0.12%)
Oct 30, 2019 5.597 5.618 5.535 5.563 89,567 -0.03(-0.62%)
Oct 29, 2019 5.611 5.618 5.577 5.597 233,165 +0.00(+0.00%)
Oct 28, 2019 5.591 5.618 5.584 5.597 177,166 +0.02(+0.37%)
Oct 25, 2019 5.556 5.584 5.556 5.577 167,030 +0.03(+0.62%)
Oct 24, 2019 5.563 5.563 5.515 5.542 79,116 -0.01(-0.12%)
Oct 23, 2019 5.563 5.570 5.535 5.549 161,213 +0.00(+0.00%)
Oct 22, 2019 5.549 5.556 5.515 5.549 314,587 +0.02(+0.37%)
Oct 21, 2019 5.508 5.549 5.494 5.529 196,672 +0.04(+0.75%)
Oct 18, 2019 5.487 5.515 5.432 5.487 306,175 +0.00(+0.00%)
Oct 17, 2019 5.460 5.487 5.439 5.487 158,746 +0.04(+0.76%)
Oct 16, 2019 5.425 5.460 5.418 5.446 131,485 +0.03(+0.51%)
Oct 15, 2019 5.391 5.460 5.391 5.418 218,829 +0.08(+1.42%)
Oct 14, 2019 5.398 5.432 5.343 5.343 121,344 -0.06(-1.02%)
Oct 11, 2019 5.425 5.476 5.398 5.398 305,303 +0.02(+0.38%)
Oct 10, 2019 5.377 5.425 5.377 5.377 166,755 -0.01(-0.26%)
Oct 09, 2019 5.377 5.425 5.377 5.391 236,748 +0.03(+0.64%)
Oct 08, 2019 5.412 5.422 5.356 5.356 180,702 -0.06(-1.02%)
Oct 07, 2019 5.418 5.460 5.384 5.412 211,119 -0.01(-0.13%)
Oct 04, 2019 5.391 5.425 5.363 5.418 123,457 +0.05(+0.90%)
Oct 03, 2019 5.336 5.391 5.322 5.370 178,082 +0.03(+0.52%)
Oct 02, 2019 5.405 5.405 5.329 5.343 243,478 -0.08(-1.40%)
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.