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 )

9.570 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 7.960 8.061 7.923 8.061 130,065 +0.13(+1.62%)
Mar 30, 2023 8.006 8.006 7.896 7.933 89,010 +0.00(+0.00%)
Mar 29, 2023 7.887 7.933 7.841 7.933 105,132 +0.13(+1.65%)
Mar 28, 2023 7.822 7.850 7.776 7.804 85,637 -0.01(-0.12%)
Mar 27, 2023 7.850 7.878 7.776 7.813 92,544 +0.04(+0.47%)
Mar 24, 2023 7.721 7.795 7.675 7.776 100,091 +0.04(+0.48%)
Mar 23, 2023 7.776 7.868 7.666 7.740 156,443 +0.00(+0.00%)
Mar 22, 2023 7.887 7.969 7.730 7.740 118,363 -0.11(-1.41%)
Mar 21, 2023 7.841 7.905 7.832 7.850 100,560 +0.11(+1.43%)
Mar 20, 2023 7.749 7.813 7.720 7.740 115,783 +0.00(+0.00%)
Mar 17, 2023 7.776 7.795 7.721 7.740 139,874 -0.05(-0.59%)
Mar 16, 2023 7.620 7.804 7.602 7.786 133,091 +0.12(+1.56%)
Mar 15, 2023 7.813 7.868 7.629 7.666 167,102 -0.23(-2.91%)
Mar 14, 2023 7.951 8.086 7.887 7.896 341,334 +0.02(+0.23%)
Mar 13, 2023 7.896 7.969 7.857 7.878 105,737 -0.13(-1.61%)
Mar 10, 2023 8.208 8.218 7.942 8.006 174,769 -0.22(-2.68%)
Mar 09, 2023 8.407 8.452 8.209 8.227 95,098 -0.16(-1.93%)
Mar 08, 2023 8.380 8.461 8.380 8.389 69,646 +0.01(+0.11%)
Mar 07, 2023 8.452 8.497 8.380 8.380 78,482 -0.07(-0.85%)
Mar 06, 2023 8.533 8.574 8.434 8.452 207,668 -0.08(-0.95%)
Mar 03, 2023 8.515 8.551 8.479 8.533 56,511 +0.05(+0.64%)
Mar 02, 2023 8.452 8.524 8.409 8.479 118,369 -0.01(-0.11%)
Mar 01, 2023 8.470 8.504 8.434 8.488 154,710 +0.05(+0.53%)
Feb 28, 2023 8.506 8.506 8.425 8.443 156,705 -0.01(-0.11%)
Feb 27, 2023 8.470 8.596 8.425 8.452 152,875 +0.04(+0.43%)
Feb 24, 2023 8.434 8.434 8.371 8.416 109,191 -0.05(-0.64%)
Feb 23, 2023 8.506 8.605 8.425 8.470 87,833 +0.04(+0.43%)
Feb 22, 2023 8.479 8.541 8.407 8.434 106,766 -0.03(-0.32%)
Feb 21, 2023 8.740 8.740 8.434 8.461 148,036 -0.29(-3.30%)
Feb 17, 2023 8.650 8.749 8.605 8.749 91,304 +0.10(+1.15%)
Feb 16, 2023 8.614 8.713 8.534 8.650 90,810 -0.05(-0.52%)
Feb 15, 2023 8.686 8.695 8.596 8.695 194,902 +0.04(+0.42%)
Feb 14, 2023 8.641 8.731 8.587 8.659 160,684 +0.00(+0.00%)
Feb 13, 2023 8.515 8.731 8.488 8.659 194,441 +0.14(+1.69%)
Feb 10, 2023 8.533 8.542 8.461 8.515 104,148 -0.05(-0.63%)
Feb 09, 2023 8.740 8.765 8.524 8.569 110,028 -0.11(-1.25%)
Feb 08, 2023 8.740 8.767 8.650 8.677 159,989 -0.08(-0.93%)
Feb 07, 2023 8.641 8.767 8.605 8.758 163,982 +0.10(+1.14%)
Feb 06, 2023 8.722 8.736 8.650 8.659 153,328 -0.14(-1.54%)
Feb 03, 2023 8.795 8.885 8.713 8.795 182,806 -0.03(-0.31%)
Feb 02, 2023 8.749 8.840 8.713 8.822 132,085 +0.14(+1.56%)
Feb 01, 2023 8.560 8.740 8.515 8.686 147,442 +0.15(+1.80%)
Jan 31, 2023 8.434 8.551 8.416 8.533 107,992 +0.11(+1.28%)
Jan 30, 2023 8.470 8.488 8.380 8.425 80,983 -0.05(-0.64%)
Jan 27, 2023 8.461 8.551 8.452 8.479 141,088 +0.01(+0.11%)
Jan 26, 2023 8.533 8.533 8.407 8.470 161,622 +0.02(+0.21%)
Jan 25, 2023 8.479 8.511 8.362 8.452 104,932 -0.07(-0.85%)
Jan 24, 2023 8.524 8.560 8.453 8.524 72,625 +0.00(+0.00%)
Jan 23, 2023 8.380 8.524 8.380 8.524 164,873 +0.14(+1.72%)
Jan 20, 2023 8.290 8.389 8.264 8.380 75,920 +0.12(+1.42%)
Jan 19, 2023 8.326 8.371 8.245 8.263 81,162 -0.11(-1.29%)
Jan 18, 2023 8.434 8.542 8.353 8.371 166,299 -0.06(-0.75%)
Jan 17, 2023 8.380 8.542 8.353 8.434 191,041 +0.05(+0.54%)
Jan 13, 2023 8.353 8.398 8.272 8.389 121,754 -0.02(-0.21%)
Jan 12, 2023 8.353 8.416 8.308 8.407 124,035 +0.06(+0.76%)
Jan 11, 2023 8.254 8.362 8.228 8.344 125,837 +0.14(+1.65%)
Jan 10, 2023 8.101 8.218 8.078 8.209 124,186 +0.12(+1.45%)
Jan 09, 2023 8.047 8.164 8.029 8.092 184,075 +0.14(+1.81%)
Jan 06, 2023 7.866 8.011 7.848 7.947 129,355 +0.13(+1.61%)
Jan 05, 2023 7.884 7.897 7.803 7.821 95,010 -0.10(-1.25%)
Jan 04, 2023 7.830 7.984 7.821 7.920 172,446 +0.11(+1.38%)
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.