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 (%)
Mar 31, 2016 3.640 3.661 3.630 3.635 196,628 +0.00(+0.00%)
Mar 30, 2016 3.625 3.645 3.614 3.635 172,524 +0.03(+0.72%)
Mar 29, 2016 3.526 3.614 3.505 3.609 224,567 +0.07(+1.91%)
Mar 28, 2016 3.536 3.552 3.526 3.541 368,465 +0.01(+0.29%)
Mar 24, 2016 3.547 3.531 3.531 3.531 305,231 -0.03(-0.73%)
Mar 23, 2016 3.604 3.604 3.557 3.557 179,820 -0.06(-1.58%)
Mar 22, 2016 3.625 3.651 3.603 3.614 125,911 -0.01(-0.29%)
Mar 21, 2016 3.619 3.650 3.619 3.625 202,007 -0.02(-0.43%)
Mar 18, 2016 3.583 3.645 3.583 3.640 207,563 +0.06(+1.59%)
Mar 17, 2016 3.521 3.583 3.516 3.583 209,082 +0.06(+1.62%)
Mar 16, 2016 3.510 3.541 3.505 3.526 231,292 +0.01(+0.30%)
Mar 15, 2016 3.531 3.547 3.505 3.516 262,337 -0.05(-1.46%)
Mar 14, 2016 3.562 3.609 3.543 3.567 246,405 -0.01(-0.15%)
Mar 11, 2016 3.531 3.604 3.526 3.573 257,750 +0.05(+1.33%)
Mar 10, 2016 3.573 3.575 3.500 3.526 256,631 -0.01(-0.29%)
Mar 09, 2016 3.557 3.572 3.516 3.536 354,617 -0.01(-0.29%)
Mar 08, 2016 3.597 3.597 3.521 3.546 376,337 -0.06(-1.55%)
Mar 07, 2016 3.546 3.602 3.546 3.602 495,066 +0.05(+1.43%)
Mar 04, 2016 3.521 3.557 3.486 3.551 243,412 +0.02(+0.57%)
Mar 03, 2016 3.486 3.531 3.470 3.531 421,372 +0.06(+1.60%)
Mar 02, 2016 3.430 3.475 3.420 3.475 377,565 +0.04(+1.03%)
Mar 01, 2016 3.389 3.440 3.384 3.440 372,040 +0.08(+2.26%)
Feb 29, 2016 3.364 3.379 3.334 3.364 395,901 +0.00(+0.00%)
Feb 26, 2016 3.364 3.364 3.339 3.364 329,995 -0.02(-0.45%)
Feb 25, 2016 3.288 3.379 3.283 3.379 270,366 +0.09(+2.77%)
Feb 24, 2016 3.227 3.288 3.192 3.288 316,025 +0.03(+0.78%)
Feb 23, 2016 3.253 3.288 3.227 3.263 760,092 -0.01(-0.16%)
Feb 22, 2016 3.263 3.268 3.242 3.268 454,980 +0.04(+1.10%)
Feb 19, 2016 3.177 3.238 3.177 3.232 314,763 +0.03(+0.95%)
Feb 18, 2016 3.202 3.217 3.177 3.202 342,959 +0.00(+0.00%)
Feb 17, 2016 3.197 3.232 3.172 3.202 360,088 +0.04(+1.28%)
Feb 16, 2016 3.126 3.172 3.121 3.161 281,485 +0.06(+1.96%)
Feb 12, 2016 3.080 3.101 3.101 3.101 384,106 +0.06(+1.83%)
Feb 11, 2016 3.055 3.080 3.020 3.045 269,940 -0.05(-1.64%)
Feb 10, 2016 3.121 3.164 3.096 3.096 150,579 -0.02(-0.49%)
Feb 09, 2016 3.146 3.187 3.106 3.111 308,260 -0.04(-1.13%)
Feb 08, 2016 3.166 3.185 3.126 3.146 196,952 -0.07(-2.05%)
Feb 05, 2016 3.263 3.283 3.202 3.212 401,620 -0.06(-1.86%)
Feb 04, 2016 3.263 3.379 3.263 3.273 184,043 -0.01(-0.31%)
Feb 03, 2016 3.288 3.303 3.242 3.283 217,673 +0.01(+0.15%)
Feb 02, 2016 3.313 3.313 3.273 3.278 281,558 -0.07(-2.12%)
Feb 01, 2016 3.324 3.364 3.292 3.349 188,770 +0.02(+0.46%)
Jan 29, 2016 3.232 3.334 3.232 3.334 195,086 +0.12(+3.62%)
Jan 28, 2016 3.242 3.258 3.202 3.217 263,900 +0.02(+0.63%)
Jan 27, 2016 3.212 3.253 3.192 3.197 191,599 -0.03(-0.94%)
Jan 26, 2016 3.192 3.242 3.182 3.227 342,620 +0.05(+1.43%)
Jan 25, 2016 3.222 3.237 3.182 3.182 178,775 -0.07(-2.03%)
Jan 22, 2016 3.182 3.248 3.172 3.248 262,883 +0.11(+3.39%)
Jan 21, 2016 3.121 3.166 3.121 3.141 277,796 +0.03(+0.98%)
Jan 20, 2016 3.111 3.141 3.014 3.111 623,424 -0.06(-1.76%)
Jan 19, 2016 3.263 3.268 3.136 3.166 378,299 -0.07(-2.04%)
Jan 15, 2016 3.227 3.232 3.232 3.232 294,297 -0.07(-2.00%)
Jan 14, 2016 3.253 3.298 3.202 3.298 265,822 +0.04(+1.24%)
Jan 13, 2016 3.405 3.405 3.212 3.258 453,930 -0.15(-4.32%)
Jan 12, 2016 3.430 3.435 3.334 3.405 332,761 -0.02(-0.44%)
Jan 11, 2016 3.486 3.488 3.374 3.420 318,800 -0.06(-1.60%)
Jan 08, 2016 3.531 3.531 3.458 3.475 277,016 -0.06(-1.58%)
Jan 07, 2016 3.546 3.551 3.501 3.531 301,701 -0.06(-1.69%)
Jan 06, 2016 3.587 3.633 3.572 3.592 290,152 -0.06(-1.53%)
Jan 05, 2016 3.622 3.653 3.607 3.648 180,174 +0.02(+0.56%)
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.