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 )

9.680 +0.110 (+1.15%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 24, 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 31, 2016 3.865 3.891 3.849 3.859 240,782 +0.02(+0.41%)
May 27, 2016 3.828 3.844 3.844 3.844 134,964 +0.01(+0.27%)
May 26, 2016 3.844 3.870 3.833 3.833 352,883 -0.01(-0.14%)
May 25, 2016 3.828 3.870 3.828 3.839 94,230 +0.02(+0.41%)
May 24, 2016 3.771 3.826 3.766 3.823 137,746 +0.08(+2.08%)
May 23, 2016 3.766 3.776 3.735 3.745 258,494 -0.01(-0.14%)
May 20, 2016 3.745 3.797 3.740 3.750 288,502 +0.02(+0.42%)
May 19, 2016 3.797 3.797 3.729 3.735 313,355 -0.07(-1.91%)
May 18, 2016 3.766 3.818 3.761 3.807 229,960 +0.01(+0.27%)
May 17, 2016 3.823 3.823 3.781 3.797 308,531 -0.03(-0.68%)
May 16, 2016 3.844 3.859 3.823 3.823 384,080 +0.00(+0.00%)
May 13, 2016 3.854 3.870 3.823 3.823 451,032 -0.06(-1.47%)
May 12, 2016 3.885 3.906 3.859 3.880 153,438 -0.01(-0.13%)
May 11, 2016 3.906 3.913 3.870 3.885 347,461 -0.01(-0.27%)
May 10, 2016 3.891 3.922 3.880 3.896 766,856 +0.02(+0.40%)
May 09, 2016 3.875 3.904 3.875 3.880 1,062,141 -0.02(-0.40%)
May 06, 2016 3.854 3.896 3.854 3.896 524,870 +0.02(+0.40%)
May 05, 2016 3.839 3.906 3.833 3.880 2,378,148 +0.03(+0.81%)
May 04, 2016 3.823 3.854 3.823 3.849 1,044,092 +0.01(+0.14%)
May 03, 2016 3.849 3.849 3.823 3.844 487,234 -0.02(-0.40%)
May 02, 2016 3.828 3.922 3.807 3.859 495,018 +0.03(+0.82%)
Apr 29, 2016 3.849 3.859 3.813 3.828 209,875 -0.04(-0.94%)
Apr 28, 2016 3.839 3.901 3.839 3.865 1,067,211 +0.01(+0.27%)
Apr 27, 2016 3.823 3.854 3.813 3.854 419,281 +0.03(+0.68%)
Apr 26, 2016 3.781 3.844 3.766 3.828 620,422 +0.06(+1.52%)
Apr 25, 2016 3.792 3.807 3.766 3.771 268,992 -0.01(-0.28%)
Apr 22, 2016 3.766 3.802 3.755 3.781 268,988 +0.02(+0.55%)
Apr 21, 2016 3.755 3.787 3.755 3.761 220,776 +0.01(+0.14%)
Apr 20, 2016 3.750 3.776 3.735 3.755 278,833 +0.01(+0.28%)
Apr 19, 2016 3.755 3.787 3.724 3.745 436,891 +0.01(+0.14%)
Apr 18, 2016 3.688 3.750 3.688 3.740 226,018 +0.05(+1.27%)
Apr 15, 2016 3.688 3.719 3.667 3.693 354,627 +0.02(+0.57%)
Apr 14, 2016 3.677 3.724 3.672 3.672 266,363 -0.01(-0.28%)
Apr 13, 2016 3.662 3.709 3.657 3.683 294,164 +0.07(+1.87%)
Apr 12, 2016 3.605 3.646 3.595 3.615 181,121 +0.03(+0.72%)
Apr 11, 2016 3.605 3.632 3.589 3.589 304,388 +0.02(+0.44%)
Apr 08, 2016 3.615 3.636 3.568 3.573 197,647 -0.01(-0.15%)
Apr 07, 2016 3.594 3.605 3.568 3.579 331,817 -0.02(-0.43%)
Apr 06, 2016 3.573 3.620 3.568 3.594 152,661 +0.03(+0.73%)
Apr 05, 2016 3.605 3.610 3.563 3.568 403,364 -0.04(-1.01%)
Apr 04, 2016 3.651 3.652 3.599 3.605 291,580 -0.05(-1.42%)
Apr 01, 2016 3.610 3.667 3.594 3.657 304,419 +0.02(+0.43%)
Mar 31, 2016 3.646 3.667 3.636 3.641 196,303 +0.00(+0.00%)
Mar 30, 2016 3.631 3.651 3.620 3.641 172,238 +0.03(+0.72%)
Mar 29, 2016 3.532 3.620 3.511 3.615 224,196 +0.07(+1.91%)
Mar 28, 2016 3.542 3.558 3.532 3.547 367,856 +0.01(+0.29%)
Mar 24, 2016 3.553 3.537 3.537 3.537 304,726 -0.03(-0.73%)
Mar 23, 2016 3.610 3.610 3.563 3.563 179,523 -0.06(-1.58%)
Mar 22, 2016 3.631 3.657 3.609 3.620 125,703 -0.01(-0.29%)
Mar 21, 2016 3.625 3.657 3.625 3.631 201,673 -0.02(-0.43%)
Mar 18, 2016 3.589 3.651 3.589 3.646 207,220 +0.06(+1.59%)
Mar 17, 2016 3.527 3.589 3.521 3.589 208,736 +0.06(+1.62%)
Mar 16, 2016 3.516 3.547 3.511 3.532 230,909 +0.01(+0.30%)
Mar 15, 2016 3.537 3.553 3.511 3.521 261,903 -0.05(-1.46%)
Mar 14, 2016 3.568 3.615 3.549 3.573 245,998 -0.01(-0.15%)
Mar 11, 2016 3.537 3.610 3.532 3.579 257,324 +0.05(+1.33%)
Mar 10, 2016 3.579 3.581 3.506 3.532 256,207 -0.01(-0.29%)
Mar 09, 2016 3.562 3.578 3.522 3.542 354,030 -0.01(-0.29%)
Mar 08, 2016 3.603 3.603 3.527 3.552 375,714 -0.06(-1.55%)
Mar 07, 2016 3.552 3.608 3.552 3.608 494,248 +0.05(+1.43%)
Mar 04, 2016 3.527 3.562 3.491 3.557 243,009 +0.02(+0.57%)
Mar 03, 2016 3.491 3.537 3.476 3.537 420,675 +0.06(+1.60%)
Mar 02, 2016 3.436 3.481 3.425 3.481 376,940 +0.04(+1.03%)
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.