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 )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2014 4.396 4.387 4.387 4.387 480,180 +0.00(+0.10%)
Dec 30, 2014 4.440 4.440 4.374 4.383 318,366 -0.07(-1.47%)
Dec 29, 2014 4.496 4.501 4.405 4.448 421,249 -0.04(-0.87%)
Dec 26, 2014 4.483 4.509 4.466 4.487 307,851 +0.04(+0.88%)
Dec 24, 2014 4.444 4.448 4.448 4.448 226,994 +0.02(+0.49%)
Dec 23, 2014 4.422 4.440 4.374 4.427 307,253 +0.04(+0.89%)
Dec 22, 2014 4.400 4.418 4.366 4.387 459,337 -0.01(-0.30%)
Dec 19, 2014 4.387 4.431 4.361 4.400 234,739 +0.00(+0.00%)
Dec 18, 2014 4.326 4.405 4.318 4.400 342,683 +0.12(+2.85%)
Dec 17, 2014 4.174 4.305 4.174 4.279 371,218 +0.10(+2.40%)
Dec 16, 2014 4.187 4.292 4.161 4.178 303,079 -0.03(-0.62%)
Dec 15, 2014 4.265 4.322 4.205 4.205 204,538 -0.06(-1.33%)
Dec 12, 2014 4.374 4.400 4.226 4.261 932,662 -0.17(-3.74%)
Dec 11, 2014 4.557 4.585 4.400 4.427 737,396 -0.04(-0.97%)
Dec 10, 2014 4.466 4.502 4.452 4.470 924,740 +0.01(+0.24%)
Dec 09, 2014 4.492 4.506 4.449 4.459 456,725 -0.05(-1.11%)
Dec 08, 2014 4.506 4.614 4.484 4.510 663,263 +0.03(+0.56%)
Dec 05, 2014 4.466 4.484 4.438 4.484 489,826 +0.04(+0.97%)
Dec 04, 2014 4.388 4.463 4.377 4.441 978,348 +0.05(+1.14%)
Dec 03, 2014 4.316 4.391 4.305 4.391 433,503 +0.08(+1.92%)
Dec 02, 2014 4.258 4.323 4.258 4.309 219,193 +0.04(+1.01%)
Dec 01, 2014 4.334 4.348 4.262 4.266 305,414 -0.07(-1.65%)
Nov 28, 2014 4.377 4.388 4.330 4.337 90,881 -0.05(-1.06%)
Nov 26, 2014 4.359 4.384 4.384 4.384 357,350 +0.03(+0.66%)
Nov 25, 2014 4.327 4.359 4.305 4.355 260,235 +0.04(+0.91%)
Nov 24, 2014 4.283 4.323 4.283 4.316 208,668 +0.03(+0.59%)
Nov 21, 2014 4.334 4.336 4.283 4.291 120,110 +0.01(+0.17%)
Nov 20, 2014 4.258 4.283 4.251 4.283 223,313 +0.00(+0.08%)
Nov 19, 2014 4.323 4.323 4.273 4.280 197,981 -0.05(-1.08%)
Nov 18, 2014 4.316 4.327 4.309 4.327 201,364 +0.02(+0.50%)
Nov 17, 2014 4.334 4.359 4.305 4.305 223,079 -0.03(-0.74%)
Nov 14, 2014 4.362 4.362 4.330 4.337 116,085 -0.03(-0.58%)
Nov 13, 2014 4.391 4.395 4.359 4.362 130,876 -0.02(-0.41%)
Nov 12, 2014 4.341 4.380 4.341 4.380 200,637 +0.03(+0.58%)
Nov 11, 2014 4.344 4.377 4.344 4.355 98,973 +0.00(+0.00%)
Nov 10, 2014 4.341 4.366 4.341 4.355 183,617 +0.02(+0.50%)
Nov 07, 2014 4.334 4.337 4.316 4.334 157,432 +0.01(+0.17%)
Nov 06, 2014 4.305 4.327 4.298 4.327 48,390 +0.03(+0.75%)
Nov 05, 2014 4.316 4.330 4.283 4.294 129,646 +0.00(+0.00%)
Nov 04, 2014 4.341 4.344 4.282 4.294 316,823 -0.04(-0.99%)
Nov 03, 2014 4.334 4.362 4.327 4.337 251,973 +0.01(+0.23%)
Oct 31, 2014 4.298 4.330 4.291 4.328 208,534 +0.09(+2.14%)
Oct 30, 2014 4.212 4.250 4.201 4.237 209,657 +0.02(+0.43%)
Oct 29, 2014 4.230 4.248 4.197 4.219 315,337 -0.01(-0.34%)
Oct 28, 2014 4.158 4.233 4.147 4.233 228,143 +0.09(+2.16%)
Oct 27, 2014 4.144 4.151 4.158 4.144 157,465 -0.01(-0.35%)
Oct 24, 2014 4.133 4.162 4.118 4.158 130,653 +0.04(+0.85%)
Oct 23, 2014 4.129 4.194 4.118 4.123 243,407 +0.02(+0.37%)
Oct 22, 2014 4.097 4.140 4.083 4.108 242,644 +0.01(+0.18%)
Oct 21, 2014 4.065 4.108 4.054 4.101 500,388 +0.06(+1.42%)
Oct 20, 2014 4.022 4.065 4.022 4.043 295,817 +0.01(+0.27%)
Oct 17, 2014 4.040 4.093 4.026 4.032 478,113 +0.02(+0.54%)
Oct 16, 2014 3.885 4.018 3.877 4.011 597,268 +0.09(+2.29%)
Oct 15, 2014 3.871 3.930 3.753 3.921 726,324 +0.01(+0.18%)
Oct 14, 2014 3.928 3.946 3.896 3.914 678,477 +0.02(+0.55%)
Oct 13, 2014 3.928 3.965 3.882 3.892 333,395 -0.04(-1.00%)
Oct 10, 2014 4.032 4.047 3.918 3.932 495,671 -0.11(-2.66%)
Oct 09, 2014 4.090 4.104 4.036 4.040 279,485 -0.06(-1.40%)
Oct 08, 2014 4.079 4.108 4.025 4.097 449,715 +0.01(+0.18%)
Oct 07, 2014 4.118 4.162 4.061 4.090 531,769 -0.04(-0.87%)
Oct 06, 2014 4.187 4.190 4.126 4.126 210,686 -0.07(-1.63%)
Oct 03, 2014 4.133 4.212 4.133 4.194 201,955 +0.09(+2.10%)
Oct 02, 2014 4.183 4.183 4.057 4.108 771,335 -0.07(-1.61%)
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.