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, 2019 5.621 5.635 5.568 5.588 250,658 -0.02(-0.35%)
Apr 29, 2019 5.582 5.621 5.582 5.608 99,967 +0.05(+0.83%)
Apr 26, 2019 5.542 5.575 5.522 5.562 241,481 +0.01(+0.24%)
Apr 25, 2019 5.562 5.575 5.542 5.549 291,953 -0.04(-0.71%)
Apr 24, 2019 5.595 5.615 5.588 5.588 222,864 -0.01(-0.12%)
Apr 23, 2019 5.535 5.608 5.535 5.595 258,540 +0.05(+0.83%)
Apr 22, 2019 5.582 5.582 5.529 5.549 210,693 -0.02(-0.36%)
Apr 18, 2019 5.595 5.598 5.555 5.568 146,219 -0.03(-0.47%)
Apr 17, 2019 5.641 5.656 5.595 5.595 138,602 -0.04(-0.70%)
Apr 16, 2019 5.641 5.654 5.621 5.635 115,117 -0.01(-0.12%)
Apr 15, 2019 5.661 5.661 5.621 5.641 93,196 -0.01(-0.23%)
Apr 12, 2019 5.648 5.654 5.608 5.654 223,336 +0.03(+0.59%)
Apr 11, 2019 5.641 5.641 5.621 5.621 183,537 -0.01(-0.12%)
Apr 10, 2019 5.595 5.635 5.595 5.628 191,072 +0.03(+0.59%)
Apr 09, 2019 5.588 5.602 5.568 5.595 354,874 -0.01(-0.24%)
Apr 08, 2019 5.588 5.608 5.575 5.608 395,214 +0.02(+0.36%)
Apr 05, 2019 5.555 5.588 5.553 5.588 268,547 +0.03(+0.60%)
Apr 04, 2019 5.529 5.555 5.529 5.555 248,380 +0.03(+0.48%)
Apr 03, 2019 5.555 5.562 5.522 5.529 245,018 +0.00(+0.00%)
Apr 02, 2019 5.516 5.529 5.482 5.529 151,399 -0.01(-0.12%)
Apr 01, 2019 5.542 5.563 5.502 5.535 506,340 +0.03(+0.48%)
Mar 29, 2019 5.535 5.555 5.489 5.509 137,751 -0.01(-0.12%)
Mar 28, 2019 5.482 5.516 5.474 5.516 159,085 +0.05(+0.97%)
Mar 27, 2019 5.469 5.476 5.403 5.463 161,957 +0.01(+0.24%)
Mar 26, 2019 5.476 5.496 5.441 5.449 133,702 +0.01(+0.24%)
Mar 25, 2019 5.423 5.445 5.377 5.436 208,748 -0.01(-0.12%)
Mar 22, 2019 5.575 5.608 5.436 5.443 309,827 -0.17(-3.06%)
Mar 21, 2019 5.535 5.621 5.535 5.615 215,704 +0.07(+1.19%)
Mar 20, 2019 5.575 5.582 5.529 5.549 214,975 -0.02(-0.36%)
Mar 19, 2019 5.582 5.607 5.562 5.568 216,014 +0.00(+0.00%)
Mar 18, 2019 5.542 5.595 5.539 5.568 175,924 +0.03(+0.48%)
Mar 15, 2019 5.535 5.568 5.529 5.542 190,372 +0.01(+0.24%)
Mar 14, 2019 5.529 5.558 5.516 5.529 152,769 -0.01(-0.24%)
Mar 13, 2019 5.522 5.549 5.509 5.542 237,192 +0.03(+0.60%)
Mar 12, 2019 5.516 5.516 5.496 5.509 198,124 -0.01(-0.12%)
Mar 11, 2019 5.463 5.519 5.463 5.516 514,358 +0.07(+1.21%)
Mar 08, 2019 5.423 5.456 5.377 5.449 245,866 +0.01(+0.12%)
Mar 07, 2019 5.508 5.520 5.430 5.443 386,309 -0.08(-1.52%)
Mar 06, 2019 5.630 5.630 5.508 5.527 289,433 -0.10(-1.84%)
Mar 05, 2019 5.695 5.695 5.630 5.630 173,602 -0.05(-0.91%)
Mar 04, 2019 5.715 5.738 5.663 5.682 271,029 -0.01(-0.23%)
Mar 01, 2019 5.708 5.753 5.689 5.695 139,219 +0.03(+0.46%)
Feb 28, 2019 5.695 5.715 5.663 5.669 125,020 -0.05(-0.79%)
Feb 27, 2019 5.708 5.747 5.708 5.715 114,145 -0.01(-0.23%)
Feb 26, 2019 5.734 5.753 5.707 5.728 177,900 -0.03(-0.45%)
Feb 25, 2019 5.695 5.753 5.695 5.753 205,055 +0.06(+1.14%)
Feb 22, 2019 5.663 5.695 5.637 5.689 217,095 +0.05(+0.92%)
Feb 21, 2019 5.656 5.656 5.630 5.637 119,210 -0.02(-0.34%)
Feb 20, 2019 5.624 5.663 5.611 5.656 201,957 +0.05(+0.92%)
Feb 19, 2019 5.585 5.618 5.576 5.605 336,862 +0.01(+0.23%)
Feb 15, 2019 5.579 5.618 5.556 5.592 249,698 +0.04(+0.70%)
Feb 14, 2019 5.540 5.572 5.536 5.553 143,663 +0.00(+0.00%)
Feb 13, 2019 5.501 5.559 5.488 5.553 202,674 +0.06(+1.06%)
Feb 12, 2019 5.462 5.501 5.459 5.495 97,546 +0.06(+1.07%)
Feb 11, 2019 5.417 5.443 5.417 5.436 165,935 +0.03(+0.48%)
Feb 08, 2019 5.410 5.430 5.391 5.410 180,784 -0.04(-0.71%)
Feb 07, 2019 5.475 5.475 5.397 5.449 210,959 -0.05(-0.82%)
Feb 06, 2019 5.469 5.495 5.449 5.495 124,121 +0.05(+0.83%)
Feb 05, 2019 5.462 5.488 5.449 5.449 135,909 -0.01(-0.24%)
Feb 04, 2019 5.404 5.462 5.404 5.462 142,482 +0.06(+1.20%)
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.