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 29, 2022 7.911 8.027 7.761 7.769 66,351 -0.16(-2.00%)
Apr 28, 2022 7.936 8.019 7.727 7.927 121,696 +0.09(+1.17%)
Apr 27, 2022 7.852 8.002 7.836 7.836 155,162 -0.02(-0.21%)
Apr 26, 2022 8.044 8.090 7.852 7.852 122,307 -0.26(-3.18%)
Apr 25, 2022 8.019 8.135 7.994 8.110 130,604 -0.02(-0.20%)
Apr 22, 2022 8.310 8.310 8.110 8.127 147,959 -0.19(-2.30%)
Apr 21, 2022 8.585 8.610 8.300 8.319 130,939 -0.18(-2.15%)
Apr 20, 2022 8.585 8.618 8.502 8.502 64,863 -0.02(-0.29%)
Apr 19, 2022 8.402 8.593 8.402 8.527 94,455 +0.12(+1.49%)
Apr 18, 2022 8.418 8.477 8.344 8.402 113,988 -0.03(-0.39%)
Apr 14, 2022 8.543 8.585 8.427 8.435 95,781 -0.07(-0.78%)
Apr 13, 2022 8.385 8.565 8.385 8.502 117,924 +0.11(+1.29%)
Apr 12, 2022 8.393 8.527 8.368 8.393 74,389 +0.07(+0.80%)
Apr 11, 2022 8.368 8.418 8.269 8.327 141,295 -0.02(-0.20%)
Apr 08, 2022 8.393 8.468 8.344 8.344 77,884 -0.09(-1.09%)
Apr 07, 2022 8.435 8.535 8.335 8.435 89,999 -0.01(-0.10%)
Apr 06, 2022 8.543 8.552 8.410 8.443 87,324 -0.17(-2.03%)
Apr 05, 2022 8.802 8.884 8.610 8.618 133,089 -0.28(-3.18%)
Apr 04, 2022 8.893 8.935 8.860 8.901 104,230 +0.07(+0.75%)
Apr 01, 2022 8.735 8.868 8.735 8.835 76,603 +0.07(+0.86%)
Mar 31, 2022 8.743 8.852 8.735 8.760 49,809 +0.02(+0.29%)
Mar 30, 2022 8.885 8.885 8.727 8.735 82,715 -0.15(-1.69%)
Mar 29, 2022 8.743 8.910 8.743 8.885 101,593 +0.23(+2.69%)
Mar 28, 2022 8.710 8.743 8.560 8.652 156,947 -0.09(-1.05%)
Mar 25, 2022 8.768 8.768 8.666 8.743 51,630 +0.00(+0.00%)
Mar 24, 2022 8.727 8.777 8.660 8.743 86,291 +0.10(+1.16%)
Mar 23, 2022 8.693 8.743 8.602 8.643 94,943 -0.09(-1.05%)
Mar 22, 2022 8.660 8.777 8.660 8.735 109,067 +0.07(+0.77%)
Mar 21, 2022 8.768 8.768 8.568 8.668 100,096 -0.07(-0.76%)
Mar 18, 2022 8.577 8.735 8.527 8.735 75,225 +0.12(+1.45%)
Mar 17, 2022 8.435 8.610 8.277 8.610 123,667 +0.17(+1.97%)
Mar 16, 2022 8.294 8.443 8.210 8.443 159,737 +0.27(+3.26%)
Mar 15, 2022 8.077 8.202 8.027 8.177 136,710 +0.17(+2.08%)
Mar 14, 2022 8.252 8.310 7.960 8.010 160,338 -0.22(-2.63%)
Mar 11, 2022 8.402 8.452 8.219 8.227 70,506 -0.13(-1.59%)
Mar 10, 2022 8.327 8.410 8.160 8.360 171,633 -0.02(-0.30%)
Mar 09, 2022 8.312 8.547 8.239 8.385 151,375 +0.19(+2.28%)
Mar 08, 2022 8.141 8.336 8.076 8.198 126,335 +0.08(+1.00%)
Mar 07, 2022 8.287 8.296 8.084 8.117 125,383 -0.16(-1.97%)
Mar 04, 2022 8.263 8.312 8.190 8.279 147,835 -0.02(-0.20%)
Mar 03, 2022 8.507 8.507 8.255 8.296 156,450 -0.15(-1.83%)
Mar 02, 2022 8.393 8.483 8.377 8.450 169,657 +0.11(+1.27%)
Mar 01, 2022 8.450 8.491 8.287 8.344 203,395 -0.11(-1.25%)
Feb 28, 2022 8.369 8.507 8.043 8.450 156,500 +0.01(+0.10%)
Feb 25, 2022 8.206 8.467 8.233 8.442 181,610 +0.28(+3.39%)
Feb 24, 2022 7.734 8.181 7.612 8.165 234,147 +0.28(+3.51%)
Feb 23, 2022 8.100 8.177 7.889 7.889 169,948 -0.20(-2.42%)
Feb 22, 2022 8.222 8.230 8.035 8.084 186,720 -0.18(-2.17%)
Feb 18, 2022 8.263 0 -0.07(-0.88%)
Feb 17, 2022 8.499 8.499 8.287 8.336 138,400 -0.18(-2.10%)
Feb 16, 2022 8.475 8.556 8.385 8.515 72,408 +0.00(+0.00%)
Feb 15, 2022 8.353 8.536 8.353 8.515 147,746 +0.23(+2.75%)
Feb 14, 2022 8.304 8.402 8.239 8.287 193,954 -0.05(-0.59%)
Feb 11, 2022 8.515 8.584 8.271 8.336 208,259 -0.14(-1.63%)
Feb 10, 2022 8.499 8.666 8.444 8.475 187,994 -0.15(-1.70%)
Feb 09, 2022 8.589 8.662 8.548 8.621 164,084 +0.13(+1.53%)
Feb 08, 2022 8.442 8.524 8.442 8.491 112,842 +0.05(+0.58%)
Feb 07, 2022 8.467 8.589 8.378 8.442 184,230 +0.04(+0.48%)
Feb 04, 2022 8.344 8.491 8.279 8.401 180,114 -0.02(-0.19%)
Feb 03, 2022 8.532 8.393 8.418 189,043 -0.22(-2.54%)
Feb 02, 2022 8.784 8.817 8.556 8.638 173,739 -0.13(-1.49%)
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.