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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 4.014 4.079 3.971 3.993 264,977 -0.01(-0.18%)
Mar 30, 2020 4.014 4.050 3.950 4.000 333,287 -0.06(-1.42%)
Mar 27, 2020 4.007 4.093 3.937 4.057 401,040 -0.07(-1.74%)
Mar 26, 2020 3.892 4.201 3.892 4.129 709,222 +0.29(+7.48%)
Mar 25, 2020 3.648 3.986 3.648 3.842 354,289 +0.20(+5.52%)
Mar 24, 2020 3.483 3.670 3.483 3.641 822,556 +0.37(+11.18%)
Mar 23, 2020 3.447 3.447 3.239 3.275 558,258 -0.13(-3.80%)
Mar 20, 2020 3.483 3.677 3.397 3.404 502,414 -0.04(-1.25%)
Mar 19, 2020 3.095 3.497 3.088 3.447 640,332 +0.15(+4.58%)
Mar 18, 2020 3.684 3.727 3.160 3.296 706,051 -0.65(-16.55%)
Mar 17, 2020 3.734 3.950 3.598 3.950 1,095,738 +0.14(+3.58%)
Mar 16, 2020 3.806 4.007 3.806 3.813 389,203 -0.42(-9.85%)
Mar 13, 2020 4.259 4.343 4.022 4.230 679,540 +0.08(+1.90%)
Mar 12, 2020 4.338 4.402 4.122 4.151 535,027 -0.51(-10.94%)
Mar 11, 2020 4.912 4.934 4.623 4.661 456,490 -0.34(-6.75%)
Mar 10, 2020 5.075 5.096 4.865 4.998 383,633 +0.04(+0.71%)
Mar 09, 2020 5.181 5.181 4.956 4.963 331,231 -0.43(-7.94%)
Mar 06, 2020 5.356 5.398 5.300 5.391 282,765 -0.09(-1.66%)
Mar 05, 2020 5.574 5.581 5.447 5.483 307,047 -0.18(-3.10%)
Mar 04, 2020 5.595 5.658 5.569 5.658 276,406 +0.12(+2.15%)
Mar 03, 2020 5.630 5.700 5.504 5.539 309,374 -0.09(-1.62%)
Mar 02, 2020 5.504 5.630 5.447 5.630 487,714 +0.15(+2.69%)
Feb 28, 2020 5.497 5.508 5.321 5.483 478,066 -0.12(-2.13%)
Feb 27, 2020 5.686 5.749 5.497 5.602 582,787 -0.20(-3.39%)
Feb 26, 2020 5.862 5.939 5.784 5.798 327,224 -0.06(-1.08%)
Feb 25, 2020 6.086 6.114 5.855 5.862 290,178 -0.23(-3.80%)
Feb 24, 2020 6.114 6.157 6.023 6.093 307,814 -0.19(-3.02%)
Feb 21, 2020 6.276 6.290 6.227 6.283 267,380 +0.00(+0.00%)
Feb 20, 2020 6.220 6.290 6.185 6.283 273,768 +0.08(+1.24%)
Feb 19, 2020 6.178 6.213 6.178 6.206 116,752 +0.05(+0.80%)
Feb 18, 2020 6.149 6.185 6.142 6.157 142,861 -0.01(-0.11%)
Feb 14, 2020 6.135 6.185 6.135 6.164 126,496 +0.02(+0.34%)
Feb 13, 2020 6.072 6.178 6.072 6.142 417,391 +0.02(+0.34%)
Feb 12, 2020 6.107 6.121 6.086 6.121 172,984 +0.05(+0.81%)
Feb 11, 2020 6.058 6.086 6.051 6.072 213,124 +0.03(+0.46%)
Feb 10, 2020 6.016 6.086 5.988 6.044 218,275 -0.01(-0.23%)
Feb 07, 2020 6.086 6.114 6.047 6.058 161,966 -0.04(-0.58%)
Feb 06, 2020 6.093 6.107 6.058 6.093 203,017 +0.02(+0.35%)
Feb 05, 2020 6.058 6.079 6.012 6.072 249,665 +0.06(+1.05%)
Feb 04, 2020 5.981 6.017 5.960 6.009 147,267 +0.08(+1.42%)
Feb 03, 2020 5.876 5.960 5.876 5.925 150,058 +0.06(+1.08%)
Jan 31, 2020 5.967 5.995 5.855 5.862 277,637 -0.13(-2.22%)
Jan 30, 2020 6.016 6.037 5.967 5.995 219,162 -0.04(-0.70%)
Jan 29, 2020 6.044 6.065 6.037 6.037 131,355 -0.01(-0.12%)
Jan 28, 2020 6.044 6.072 6.030 6.044 107,194 +0.02(+0.35%)
Jan 27, 2020 6.086 6.086 5.988 6.023 181,890 -0.09(-1.49%)
Jan 24, 2020 6.149 6.185 6.107 6.114 206,411 -0.04(-0.57%)
Jan 23, 2020 6.157 6.157 6.100 6.149 169,042 +0.00(+0.00%)
Jan 22, 2020 6.135 6.164 6.128 6.149 225,863 +0.02(+0.34%)
Jan 21, 2020 6.128 6.142 6.093 6.128 163,739 +0.01(+0.11%)
Jan 17, 2020 6.114 6.142 6.109 6.121 127,778 +0.02(+0.35%)
Jan 16, 2020 6.058 6.121 6.058 6.100 348,882 +0.05(+0.81%)
Jan 15, 2020 6.044 6.058 6.002 6.051 284,090 +0.01(+0.12%)
Jan 14, 2020 6.002 6.065 5.967 6.044 292,398 +0.03(+0.47%)
Jan 13, 2020 5.988 6.016 5.967 6.016 263,719 +0.03(+0.47%)
Jan 10, 2020 6.016 6.030 5.967 5.988 145,870 -0.02(-0.35%)
Jan 09, 2020 6.030 6.030 5.988 6.009 258,433 -0.01(-0.23%)
Jan 08, 2020 6.016 6.030 5.988 6.023 246,753 +0.04(+0.70%)
Jan 07, 2020 5.960 5.981 5.932 5.981 126,510 +0.00(+0.00%)
Jan 06, 2020 5.904 5.981 5.890 5.981 236,218 +0.00(+0.00%)
Jan 03, 2020 5.946 5.988 5.946 5.981 116,952 -0.02(-0.35%)
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.