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 (%)
Feb 28, 2014 4.258 4.282 4.248 4.269 144,814 +0.00(+0.08%)
Feb 27, 2014 4.248 4.265 4.235 4.265 86,132 +0.02(+0.48%)
Feb 26, 2014 4.225 4.265 4.218 4.245 146,465 +0.01(+0.24%)
Feb 25, 2014 4.262 4.263 4.228 4.235 86,856 -0.03(-0.64%)
Feb 24, 2014 4.218 4.272 4.218 4.262 248,636 +0.04(+0.96%)
Feb 21, 2014 4.197 4.228 4.194 4.221 293,425 +0.03(+0.65%)
Feb 20, 2014 4.140 4.197 4.120 4.194 139,485 +0.06(+1.47%)
Feb 19, 2014 4.160 4.164 4.133 4.133 85,246 -0.03(-0.65%)
Feb 18, 2014 4.164 4.164 4.143 4.160 143,644 +0.02(+0.41%)
Feb 14, 2014 4.120 4.143 4.143 4.143 161,594 +0.02(+0.41%)
Feb 13, 2014 4.059 4.126 4.055 4.126 355,646 +0.05(+1.25%)
Feb 12, 2014 4.062 4.082 4.062 4.076 231,794 +0.02(+0.50%)
Feb 11, 2014 4.021 4.069 4.018 4.055 213,676 +0.03(+0.84%)
Feb 10, 2014 3.981 4.025 3.967 4.021 206,604 +0.03(+0.76%)
Feb 07, 2014 3.964 4.004 3.950 3.991 225,543 +0.03(+0.68%)
Feb 06, 2014 3.923 3.974 3.922 3.964 176,072 +0.04(+0.95%)
Feb 05, 2014 3.940 3.940 3.883 3.927 160,530 -0.02(-0.43%)
Feb 04, 2014 3.930 3.964 3.923 3.944 155,428 +0.02(+0.52%)
Feb 03, 2014 4.008 4.025 3.884 3.923 598,634 -0.11(-2.77%)
Jan 31, 2014 4.035 4.059 3.998 4.035 198,932 -0.04(-1.08%)
Jan 30, 2014 4.059 4.086 4.052 4.079 294,447 +0.03(+0.84%)
Jan 29, 2014 4.076 4.083 4.018 4.045 377,202 -0.06(-1.40%)
Jan 28, 2014 4.096 4.123 4.086 4.103 124,920 +0.00(+0.08%)
Jan 27, 2014 4.147 4.147 4.069 4.099 284,736 -0.03(-0.74%)
Jan 24, 2014 4.248 4.248 4.120 4.130 343,477 -0.14(-3.25%)
Jan 23, 2014 4.255 4.272 4.231 4.269 207,913 -0.00(-0.08%)
Jan 22, 2014 4.252 4.272 4.246 4.272 303,365 +0.01(+0.24%)
Jan 21, 2014 4.258 4.282 4.252 4.262 313,483 +0.03(+0.65%)
Jan 17, 2014 4.228 4.234 4.234 4.234 219,200 +0.02(+0.39%)
Jan 16, 2014 4.231 4.231 4.208 4.218 355,480 -0.01(-0.24%)
Jan 15, 2014 4.211 4.231 4.208 4.228 245,082 +0.02(+0.40%)
Jan 14, 2014 4.241 4.241 4.197 4.211 189,396 -0.01(-0.16%)
Jan 13, 2014 4.262 4.273 4.194 4.218 231,806 -0.06(-1.42%)
Jan 10, 2014 4.262 4.279 4.252 4.279 209,490 +0.01(+0.32%)
Jan 09, 2014 4.245 4.272 4.226 4.265 175,927 +0.03(+0.72%)
Jan 08, 2014 4.235 4.238 4.221 4.235 115,621 +0.01(+0.16%)
Jan 07, 2014 4.211 4.228 4.194 4.228 191,552 +0.04(+0.89%)
Jan 06, 2014 4.197 4.208 4.184 4.191 246,435 +0.00(+0.08%)
Jan 03, 2014 4.191 4.194 4.157 4.187 137,972 +0.01(+0.16%)
Jan 02, 2014 4.245 4.245 4.164 4.181 127,414 -0.09(-2.06%)
Dec 31, 2013 4.265 4.269 4.269 4.269 156,867 +0.00(+0.08%)
Dec 30, 2013 4.296 4.296 4.262 4.265 148,383 -0.01(-0.24%)
Dec 27, 2013 4.265 4.287 4.265 4.275 188,687 +0.02(+0.40%)
Dec 26, 2013 4.258 4.279 4.245 4.258 178,096 +0.02(+0.40%)
Dec 24, 2013 4.258 4.258 4.225 4.241 150,758 -0.00(-0.08%)
Dec 23, 2013 4.167 4.279 4.133 4.245 453,291 +0.08(+2.03%)
Dec 20, 2013 4.089 4.160 4.076 4.160 253,995 +0.08(+1.99%)
Dec 19, 2013 4.059 4.089 4.052 4.079 180,483 +0.02(+0.42%)
Dec 18, 2013 4.001 4.062 3.998 4.062 225,008 +0.06(+1.43%)
Dec 17, 2013 3.998 4.021 3.960 4.005 267,608 -0.01(-0.24%)
Dec 16, 2013 3.927 4.015 3.916 4.015 333,277 +0.10(+2.51%)
Dec 13, 2013 3.866 3.916 3.859 3.916 547,503 +0.05(+1.31%)
Dec 12, 2013 3.913 3.933 3.835 3.866 569,768 -0.06(-1.55%)
Dec 11, 2013 3.957 3.981 3.913 3.927 1,175,194 -0.03(-0.68%)
Dec 10, 2013 3.938 3.957 3.929 3.954 594,959 -0.00(-0.08%)
Dec 09, 2013 3.954 3.957 3.919 3.957 442,904 +0.01(+0.32%)
Dec 06, 2013 3.926 3.953 3.916 3.944 278,333 +0.05(+1.28%)
Dec 05, 2013 3.913 3.913 3.876 3.894 390,672 -0.01(-0.32%)
Dec 04, 2013 3.910 3.929 3.885 3.907 290,101 -0.00(-0.08%)
Dec 03, 2013 3.916 3.932 3.907 3.910 272,721 -0.03(-0.71%)
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.