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 )

9.620 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 29, 2015 4.253 4.271 4.222 4.226 146,494 -0.04(-0.94%)
May 28, 2015 4.249 4.280 4.235 4.266 247,164 -0.00(-0.10%)
May 27, 2015 4.222 4.271 4.213 4.271 159,354 +0.04(+1.05%)
May 26, 2015 4.258 4.258 4.209 4.226 128,953 -0.05(-1.14%)
May 22, 2015 4.293 4.275 4.275 4.275 93,955 -0.02(-0.41%)
May 21, 2015 4.302 4.307 4.276 4.293 131,929 +0.00(+0.00%)
May 20, 2015 4.311 4.311 4.271 4.293 189,909 -0.01(-0.21%)
May 19, 2015 4.311 4.315 4.289 4.302 145,332 -0.03(-0.62%)
May 18, 2015 4.280 4.334 4.280 4.329 159,688 +0.04(+1.04%)
May 15, 2015 4.298 4.302 4.253 4.284 176,196 -0.02(-0.45%)
May 14, 2015 4.280 4.311 4.262 4.304 119,924 +0.04(+0.88%)
May 13, 2015 4.262 4.275 4.244 4.266 60,516 +0.01(+0.20%)
May 12, 2015 4.262 4.284 4.226 4.258 107,327 -0.02(-0.52%)
May 11, 2015 4.262 4.302 4.262 4.280 155,573 -0.01(-0.21%)
May 08, 2015 4.293 4.316 4.284 4.289 123,612 +0.01(+0.21%)
May 07, 2015 4.244 4.289 4.244 4.280 120,589 +0.03(+0.63%)
May 06, 2015 4.249 4.266 4.231 4.253 134,954 +0.00(+0.10%)
May 05, 2015 4.284 4.298 4.244 4.249 143,867 -0.04(-0.83%)
May 04, 2015 4.275 4.317 4.275 4.284 214,644 -0.00(-0.10%)
May 01, 2015 4.293 4.302 4.275 4.289 219,499 +0.01(+0.21%)
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%)
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.