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, 2020 7.684 7.684 7.684 85,168 +0.00(+0.00%)
Dec 30, 2020 7.601 7.692 7.578 7.684 85,168 +0.08(+1.10%)
Dec 29, 2020 7.783 7.783 7.525 7.601 198,264 -0.16(-2.05%)
Dec 28, 2020 7.783 7.806 7.738 7.760 194,036 +0.01(+0.10%)
Dec 24, 2020 7.760 7.783 7.730 7.753 93,371 +0.05(+0.69%)
Dec 23, 2020 7.707 7.753 7.669 7.700 314,128 +0.02(+0.20%)
Dec 22, 2020 7.639 7.692 7.604 7.684 97,871 +0.09(+1.20%)
Dec 21, 2020 7.525 7.631 7.434 7.593 271,011 +0.00(+0.00%)
Dec 18, 2020 7.684 7.700 7.586 7.593 344,381 -0.03(-0.40%)
Dec 17, 2020 7.616 7.624 7.578 7.624 313,362 +0.06(+0.80%)
Dec 16, 2020 7.609 7.609 7.555 7.563 202,915 +0.02(+0.30%)
Dec 15, 2020 7.533 7.586 7.487 7.540 418,630 +0.09(+1.22%)
Dec 14, 2020 7.487 7.555 7.426 7.449 130,434 +0.02(+0.31%)
Dec 11, 2020 7.358 7.445 7.358 7.426 396,664 +0.02(+0.31%)
Dec 10, 2020 7.396 7.411 7.354 7.403 354,263 +0.01(+0.10%)
Dec 09, 2020 7.501 7.545 7.373 7.396 317,353 -0.07(-1.00%)
Dec 08, 2020 7.418 7.478 7.418 7.471 227,646 +0.06(+0.81%)
Dec 07, 2020 7.441 7.471 7.388 7.411 278,643 -0.04(-0.50%)
Dec 04, 2020 7.261 7.452 7.254 7.448 197,107 +0.23(+3.21%)
Dec 03, 2020 7.187 7.239 7.172 7.216 203,643 +0.06(+0.84%)
Dec 02, 2020 7.119 7.194 7.090 7.157 164,917 +0.03(+0.42%)
Dec 01, 2020 7.044 7.179 7.044 7.127 237,571 +0.10(+1.38%)
Nov 30, 2020 7.082 7.083 6.992 7.029 178,684 -0.02(-0.32%)
Nov 27, 2020 7.067 7.112 7.022 7.052 142,147 +0.01(+0.11%)
Nov 25, 2020 7.067 7.087 7.029 7.044 261,561 -0.01(-0.21%)
Nov 24, 2020 7.044 7.089 6.992 7.059 251,020 +0.09(+1.29%)
Nov 23, 2020 6.880 6.985 6.843 6.970 164,493 +0.14(+2.08%)
Nov 20, 2020 6.813 6.843 6.792 6.828 154,984 +0.04(+0.66%)
Nov 19, 2020 6.775 6.813 6.730 6.783 229,667 +0.04(+0.55%)
Nov 18, 2020 6.820 6.880 6.738 6.745 235,519 -0.04(-0.55%)
Nov 17, 2020 6.700 6.783 6.652 6.783 224,190 +0.07(+1.11%)
Nov 16, 2020 6.693 6.730 6.626 6.708 240,152 +0.13(+1.93%)
Nov 13, 2020 6.506 6.581 6.469 6.581 238,561 +0.11(+1.73%)
Nov 12, 2020 6.484 6.543 6.431 6.469 209,891 -0.01(-0.23%)
Nov 11, 2020 6.513 6.513 6.424 6.484 187,639 +0.02(+0.35%)
Nov 10, 2020 6.439 6.528 6.368 6.461 226,067 +0.05(+0.82%)
Nov 09, 2020 6.603 6.633 6.401 6.409 424,988 +0.13(+2.02%)
Nov 06, 2020 6.304 6.312 6.252 6.282 215,026 +0.01(+0.12%)
Nov 05, 2020 6.102 6.282 6.102 6.274 143,183 +0.22(+3.71%)
Nov 04, 2020 6.020 6.080 5.997 6.050 189,046 +0.06(+1.00%)
Nov 03, 2020 5.908 5.992 5.833 5.990 288,969 +0.18(+3.09%)
Nov 02, 2020 5.796 5.840 5.758 5.811 292,716 +0.04(+0.78%)
Oct 30, 2020 5.855 5.863 5.736 5.766 183,601 -0.10(-1.78%)
Oct 29, 2020 5.773 5.893 5.773 5.870 278,777 +0.05(+0.90%)
Oct 28, 2020 5.863 5.915 5.796 5.818 204,646 -0.16(-2.75%)
Oct 27, 2020 6.042 6.057 5.953 5.983 96,768 -0.05(-0.87%)
Oct 26, 2020 6.162 6.162 5.983 6.035 242,653 -0.16(-2.54%)
Oct 23, 2020 6.222 6.237 6.162 6.192 156,723 -0.01(-0.24%)
Oct 22, 2020 6.162 6.222 6.125 6.207 259,680 +0.04(+0.73%)
Oct 21, 2020 6.237 6.244 6.147 6.162 247,032 -0.05(-0.84%)
Oct 20, 2020 6.244 6.274 6.207 6.214 286,376 +0.01(+0.12%)
Oct 19, 2020 6.304 6.304 6.193 6.207 228,072 -0.05(-0.84%)
Oct 16, 2020 6.252 6.282 6.252 6.259 214,090 +0.00(+0.00%)
Oct 15, 2020 6.169 6.259 6.140 6.259 191,491 +0.03(+0.48%)
Oct 14, 2020 6.259 6.304 6.207 6.229 123,484 -0.02(-0.36%)
Oct 13, 2020 6.252 6.259 6.199 6.252 204,872 -0.01(-0.24%)
Oct 12, 2020 6.259 6.297 6.237 6.267 309,188 +0.04(+0.60%)
Oct 09, 2020 6.229 6.267 6.199 6.229 259,689 +0.04(+0.73%)
Oct 08, 2020 6.155 6.199 6.155 6.184 238,737 +0.05(+0.85%)
Oct 07, 2020 6.065 6.132 6.012 6.132 298,961 +0.14(+2.37%)
Oct 06, 2020 6.035 6.080 5.975 5.990 342,572 -0.03(-0.50%)
Oct 05, 2020 5.923 6.027 5.855 6.020 216,692 +0.17(+2.94%)
Oct 02, 2020 5.728 5.863 5.710 5.848 212,218 +0.04(+0.77%)
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.