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, 2018 5.648 5.678 5.618 5.624 121,126 -0.01(-0.21%)
Feb 27, 2018 5.690 5.701 5.630 5.636 99,812 -0.05(-0.95%)
Feb 26, 2018 5.696 5.702 5.672 5.690 123,656 +0.04(+0.63%)
Feb 23, 2018 5.642 5.659 5.606 5.654 94,396 +0.04(+0.75%)
Feb 22, 2018 5.624 5.627 5.600 5.612 116,710 +0.01(+0.21%)
Feb 21, 2018 5.606 5.648 5.588 5.600 193,905 +0.00(+0.00%)
Feb 20, 2018 5.642 5.678 5.582 5.600 202,024 -0.04(-0.74%)
Feb 16, 2018 5.642 5.642 5.642 0 +0.01(+0.21%)
Feb 15, 2018 5.606 5.630 5.558 5.630 113,912 +0.06(+1.07%)
Feb 14, 2018 5.480 5.582 5.480 5.570 169,497 +0.05(+0.98%)
Feb 13, 2018 5.468 5.516 5.456 5.516 158,198 +0.04(+0.76%)
Feb 12, 2018 5.468 5.510 5.387 5.474 183,926 +0.02(+0.33%)
Feb 09, 2018 5.445 5.468 5.319 5.456 225,002 +0.04(+0.77%)
Feb 08, 2018 5.552 5.582 5.409 5.415 152,035 -0.12(-2.16%)
Feb 07, 2018 5.522 5.564 5.510 5.534 325,698 +0.02(+0.33%)
Feb 06, 2018 5.379 5.534 5.373 5.516 279,063 +0.07(+1.32%)
Feb 05, 2018 5.600 5.600 5.423 5.445 442,663 -0.21(-3.70%)
Feb 02, 2018 5.725 5.725 5.654 5.654 166,999 -0.10(-1.77%)
Feb 01, 2018 5.713 5.755 5.713 5.755 162,983 +0.01(+0.21%)
Jan 31, 2018 5.737 5.761 5.713 5.743 274,226 +0.04(+0.63%)
Jan 30, 2018 5.809 5.809 5.690 5.707 459,952 -0.15(-2.55%)
Jan 29, 2018 5.887 5.896 5.850 5.857 171,141 -0.05(-0.81%)
Jan 26, 2018 5.887 5.911 5.863 5.905 120,343 +0.04(+0.61%)
Jan 25, 2018 5.893 5.911 5.833 5.869 225,712 +0.00(+0.00%)
Jan 24, 2018 5.911 5.935 5.857 5.869 235,068 -0.03(-0.51%)
Jan 23, 2018 5.863 5.899 5.857 5.899 151,227 +0.03(+0.51%)
Jan 22, 2018 5.839 5.887 5.839 5.869 172,872 +0.05(+0.82%)
Jan 19, 2018 5.803 5.845 5.803 5.821 119,233 +0.02(+0.31%)
Jan 18, 2018 5.827 5.839 5.803 5.803 110,673 -0.04(-0.61%)
Jan 17, 2018 5.827 5.857 5.791 5.839 372,852 +0.04(+0.72%)
Jan 16, 2018 5.875 5.923 5.797 5.797 205,474 -0.05(-0.82%)
Jan 12, 2018 5.845 5.845 5.845 0 +0.05(+0.82%)
Jan 11, 2018 5.755 5.833 5.750 5.797 277,587 +0.07(+1.25%)
Jan 10, 2018 5.690 5.767 5.683 5.725 168,636 +0.04(+0.63%)
Jan 09, 2018 5.707 5.737 5.690 5.690 250,320 +0.00(+0.00%)
Jan 08, 2018 5.725 5.743 5.690 5.690 174,208 -0.02(-0.42%)
Jan 05, 2018 5.749 5.761 5.713 5.713 161,332 +0.00(+0.00%)
Jan 04, 2018 5.678 5.767 5.678 5.713 241,392 +0.04(+0.74%)
Jan 03, 2018 5.660 5.702 5.642 5.672 261,163 +0.04(+0.64%)
Jan 02, 2018 5.678 5.678 5.636 5.636 164,673 -0.01(-0.11%)
Dec 29, 2017 5.642 5.642 5.642 0 -0.01(-0.11%)
Dec 28, 2017 5.660 5.666 5.633 5.648 154,109 -0.01(-0.21%)
Dec 27, 2017 5.636 5.689 5.633 5.660 190,714 +0.04(+0.74%)
Dec 26, 2017 5.606 5.654 5.606 5.618 160,773 +0.01(+0.11%)
Dec 22, 2017 5.594 5.636 5.594 5.612 229,967 +0.02(+0.32%)
Dec 21, 2017 5.594 5.630 5.588 5.594 237,756 +0.01(+0.21%)
Dec 20, 2017 5.624 5.636 5.582 5.582 161,944 -0.03(-0.53%)
Dec 19, 2017 5.606 5.624 5.576 5.612 258,946 +0.04(+0.64%)
Dec 18, 2017 5.564 5.612 5.558 5.576 319,221 +0.02(+0.43%)
Dec 15, 2017 5.456 5.558 5.456 5.552 234,580 +0.11(+1.98%)
Dec 14, 2017 5.492 5.504 5.439 5.445 161,543 -0.03(-0.55%)
Dec 13, 2017 5.439 5.498 5.439 5.474 221,870 +0.04(+0.77%)
Dec 12, 2017 5.462 5.468 5.415 5.433 210,545 -0.01(-0.11%)
Dec 11, 2017 5.450 5.450 5.421 5.439 280,154 +0.00(+0.00%)
Dec 08, 2017 5.479 5.503 5.421 5.439 215,888 -0.03(-0.53%)
Dec 07, 2017 5.474 5.497 5.450 5.468 265,090 +0.00(+0.00%)
Dec 06, 2017 5.479 5.485 5.450 5.468 119,261 -0.01(-0.21%)
Dec 05, 2017 5.509 5.520 5.474 5.479 188,527 -0.03(-0.53%)
Dec 04, 2017 5.567 5.567 5.497 5.509 286,520 -0.04(-0.63%)
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.