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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2015 4.320 4.324 4.271 4.280 258,619 -0.06(-1.43%)
Apr 29, 2015 4.347 4.373 4.338 4.342 130,216 -0.02(-0.41%)
Apr 28, 2015 4.351 4.369 4.315 4.360 130,695 +0.02(+0.41%)
Apr 27, 2015 4.382 4.411 4.333 4.342 130,351 -0.04(-0.81%)
Apr 24, 2015 4.387 4.395 4.369 4.378 149,227 -0.01(-0.20%)
Apr 23, 2015 4.364 4.391 4.338 4.387 107,307 +0.03(+0.61%)
Apr 22, 2015 4.351 4.369 4.324 4.360 100,930 +0.01(+0.31%)
Apr 21, 2015 4.342 4.364 4.338 4.347 147,582 +0.01(+0.31%)
Apr 20, 2015 4.320 4.355 4.311 4.333 236,373 +0.03(+0.72%)
Apr 17, 2015 4.347 4.347 4.293 4.302 270,974 -0.07(-1.53%)
Apr 16, 2015 4.369 4.391 4.364 4.369 92,613 -0.00(-0.10%)
Apr 15, 2015 4.369 4.396 4.355 4.373 224,093 +0.02(+0.41%)
Apr 14, 2015 4.355 4.369 4.347 4.355 110,355 -0.01(-0.31%)
Apr 13, 2015 4.347 4.373 4.347 4.369 152,264 +0.02(+0.36%)
Apr 10, 2015 4.342 4.369 4.338 4.353 118,253 +0.02(+0.36%)
Apr 09, 2015 4.355 4.361 4.307 4.338 144,914 -0.03(-0.61%)
Apr 08, 2015 4.342 4.378 4.342 4.364 138,870 +0.03(+0.62%)
Apr 07, 2015 4.342 4.382 4.338 4.338 157,490 -0.04(-0.81%)
Apr 06, 2015 4.338 4.382 4.338 4.373 225,190 +0.03(+0.62%)
Apr 02, 2015 4.338 4.347 4.347 4.347 126,997 +0.01(+0.20%)
Apr 01, 2015 4.351 4.351 4.314 4.338 284,841 -0.02(-0.41%)
Mar 31, 2015 4.355 4.355 4.347 4.355 143,269 -0.02(-0.41%)
Mar 30, 2015 4.329 4.378 4.329 4.373 188,127 +0.06(+1.44%)
Mar 27, 2015 4.289 4.320 4.289 4.311 334,273 +0.01(+0.31%)
Mar 26, 2015 4.293 4.320 4.280 4.298 329,816 -0.00(-0.10%)
Mar 25, 2015 4.364 4.364 4.284 4.302 545,413 -0.05(-1.12%)
Mar 24, 2015 4.347 4.360 4.334 4.351 185,167 +0.01(+0.20%)
Mar 23, 2015 4.347 4.351 4.315 4.342 198,237 +0.01(+0.31%)
Mar 20, 2015 4.320 4.355 4.320 4.329 187,943 +0.02(+0.52%)
Mar 19, 2015 4.311 4.324 4.280 4.307 319,712 +0.00(+0.00%)
Mar 18, 2015 4.307 4.338 4.271 4.307 163,467 -0.01(-0.31%)
Mar 17, 2015 4.307 4.320 4.284 4.320 111,000 -0.01(-0.21%)
Mar 16, 2015 4.311 4.342 4.311 4.329 69,327 +0.03(+0.62%)
Mar 13, 2015 4.320 4.333 4.280 4.302 129,872 -0.04(-0.82%)
Mar 12, 2015 4.324 4.351 4.311 4.338 228,721 +0.04(+0.98%)
Mar 11, 2015 4.293 4.311 4.253 4.295 190,251 +0.00(+0.05%)
Mar 10, 2015 4.293 4.311 4.254 4.293 193,073 -0.02(-0.50%)
Mar 09, 2015 4.293 4.337 4.293 4.315 167,957 +0.01(+0.20%)
Mar 06, 2015 4.337 4.367 4.298 4.306 131,651 -0.05(-1.10%)
Mar 05, 2015 4.350 4.367 4.328 4.354 114,242 +0.01(+0.20%)
Mar 04, 2015 4.315 4.354 4.311 4.345 137,241 +0.01(+0.22%)
Mar 03, 2015 4.345 4.350 4.315 4.336 167,354 -0.01(-0.12%)
Mar 02, 2015 4.319 4.355 4.317 4.341 127,587 +0.02(+0.50%)
Feb 27, 2015 4.324 4.332 4.306 4.319 196,733 +0.01(+0.20%)
Feb 26, 2015 4.306 4.328 4.285 4.311 178,985 +0.02(+0.40%)
Feb 25, 2015 4.276 4.311 4.276 4.293 252,933 +0.01(+0.30%)
Feb 24, 2015 4.263 4.280 4.250 4.280 364,144 +0.02(+0.51%)
Feb 23, 2015 4.276 4.285 4.241 4.258 207,309 -0.02(-0.41%)
Feb 20, 2015 4.258 4.284 4.250 4.276 339,244 +0.01(+0.20%)
Feb 19, 2015 4.263 4.289 4.263 4.267 123,028 -0.01(-0.30%)
Feb 18, 2015 4.280 4.280 4.263 4.280 134,263 +0.00(+0.00%)
Feb 17, 2015 4.276 4.293 4.276 4.280 171,073 +0.00(+0.00%)
Feb 13, 2015 4.293 4.280 4.280 4.280 170,297 -0.02(-0.51%)
Feb 12, 2015 4.285 4.311 4.285 4.302 121,493 +0.03(+0.61%)
Feb 11, 2015 4.267 4.293 4.250 4.276 156,386 -0.00(-0.10%)
Feb 10, 2015 4.271 4.298 4.241 4.280 267,724 +0.03(+0.61%)
Feb 09, 2015 4.241 4.280 4.241 4.254 188,540 -0.00(-0.10%)
Feb 06, 2015 4.271 4.293 4.258 4.258 111,443 -0.01(-0.31%)
Feb 05, 2015 4.258 4.280 4.250 4.271 140,836 +0.03(+0.61%)
Feb 04, 2015 4.202 4.271 4.202 4.245 152,045 +0.01(+0.21%)
Feb 03, 2015 4.167 4.237 4.167 4.237 217,359 +0.10(+2.31%)
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.