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 )

9.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2017 4.852 4.863 4.812 4.818 54,780 -0.02(-0.47%)
May 30, 2017 4.863 4.880 4.840 4.840 55,535 -0.04(-0.81%)
May 26, 2017 4.852 4.891 4.852 4.880 80,510 +0.02(+0.46%)
May 25, 2017 4.874 4.908 4.857 4.857 116,141 -0.01(-0.23%)
May 24, 2017 4.880 4.886 4.863 4.869 55,910 -0.01(-0.12%)
May 23, 2017 4.886 4.891 4.857 4.874 83,400 +0.00(+0.00%)
May 22, 2017 4.818 4.874 4.818 4.874 93,430 +0.06(+1.29%)
May 19, 2017 4.784 4.812 4.773 4.812 239,378 +0.03(+0.71%)
May 18, 2017 4.739 4.801 4.739 4.779 108,599 +0.03(+0.59%)
May 17, 2017 4.852 4.863 4.745 4.750 271,040 -0.15(-3.10%)
May 16, 2017 4.936 4.936 4.891 4.902 131,020 -0.02(-0.46%)
May 15, 2017 4.880 4.925 4.880 4.925 91,125 +0.06(+1.16%)
May 12, 2017 4.863 4.880 4.846 4.869 163,781 -0.01(-0.23%)
May 11, 2017 4.891 4.896 4.869 4.880 98,571 -0.03(-0.69%)
May 10, 2017 4.908 4.914 4.870 4.914 109,443 +0.02(+0.34%)
May 09, 2017 4.886 4.908 4.886 4.897 194,331 +0.01(+0.23%)
May 08, 2017 4.857 4.908 4.852 4.886 438,089 +0.02(+0.35%)
May 05, 2017 4.874 4.886 4.852 4.869 271,344 +0.02(+0.35%)
May 04, 2017 4.931 4.931 4.824 4.852 303,804 -0.07(-1.49%)
May 03, 2017 4.914 4.936 4.914 4.925 168,674 +0.00(+0.00%)
May 02, 2017 4.959 4.959 4.925 4.925 117,605 -0.03(-0.57%)
May 01, 2017 4.936 4.976 4.914 4.953 176,576 +0.05(+1.03%)
Apr 28, 2017 4.936 4.942 4.891 4.902 117,735 -0.03(-0.68%)
Apr 27, 2017 4.953 4.964 4.925 4.936 131,891 -0.01(-0.11%)
Apr 26, 2017 4.919 4.953 4.909 4.942 171,140 +0.04(+0.80%)
Apr 25, 2017 4.846 4.914 4.837 4.902 628,568 +0.09(+1.87%)
Apr 24, 2017 4.812 4.840 4.773 4.812 457,373 +0.03(+0.59%)
Apr 21, 2017 4.818 4.835 4.779 4.784 190,928 -0.03(-0.70%)
Apr 20, 2017 4.767 4.818 4.741 4.818 134,709 +0.06(+1.30%)
Apr 19, 2017 4.728 4.762 4.722 4.756 162,796 +0.04(+0.84%)
Apr 18, 2017 4.694 4.734 4.689 4.717 373,720 +0.01(+0.12%)
Apr 17, 2017 4.711 4.728 4.689 4.711 151,957 +0.01(+0.12%)
Apr 13, 2017 4.717 4.734 4.689 4.705 149,713 -0.01(-0.24%)
Apr 12, 2017 4.734 4.773 4.711 4.717 592,192 -0.03(-0.59%)
Apr 11, 2017 4.700 4.745 4.694 4.745 132,680 +0.03(+0.60%)
Apr 10, 2017 4.700 4.728 4.700 4.717 172,799 +0.03(+0.72%)
Apr 07, 2017 4.638 4.683 4.633 4.683 164,106 +0.04(+0.85%)
Apr 06, 2017 4.638 4.655 4.610 4.644 329,154 +0.03(+0.61%)
Apr 05, 2017 4.666 4.689 4.615 4.615 220,190 -0.03(-0.73%)
Apr 04, 2017 4.677 4.694 4.632 4.649 148,185 -0.03(-0.72%)
Apr 03, 2017 4.734 4.756 4.677 4.683 157,895 -0.04(-0.83%)
Mar 31, 2017 4.717 4.728 4.689 4.722 130,205 +0.02(+0.36%)
Mar 30, 2017 4.683 4.717 4.683 4.705 115,110 +0.02(+0.48%)
Mar 29, 2017 4.649 4.683 4.639 4.683 85,236 +0.03(+0.73%)
Mar 28, 2017 4.615 4.649 4.615 4.649 103,699 +0.02(+0.49%)
Mar 27, 2017 4.548 4.627 4.537 4.627 178,664 +0.04(+0.86%)
Mar 24, 2017 4.582 4.593 4.559 4.587 184,038 +0.03(+0.62%)
Mar 23, 2017 4.520 4.565 4.520 4.559 324,900 +0.04(+0.79%)
Mar 22, 2017 4.548 4.590 4.503 4.524 368,052 -0.04(-0.90%)
Mar 21, 2017 4.644 4.654 4.553 4.565 178,522 -0.06(-1.34%)
Mar 20, 2017 4.632 4.638 4.609 4.627 166,041 -0.01(-0.24%)
Mar 17, 2017 4.610 4.644 4.602 4.638 168,380 +0.03(+0.73%)
Mar 16, 2017 4.593 4.604 4.576 4.604 163,955 +0.02(+0.49%)
Mar 15, 2017 4.548 4.604 4.544 4.582 206,893 +0.05(+0.99%)
Mar 14, 2017 4.542 4.542 4.508 4.537 98,383 -0.02(-0.37%)
Mar 13, 2017 4.531 4.570 4.525 4.553 188,730 +0.01(+0.25%)
Mar 10, 2017 4.576 4.587 4.520 4.542 205,861 -0.01(-0.25%)
Mar 09, 2017 4.559 4.592 4.537 4.553 237,572 -0.01(-0.24%)
Mar 08, 2017 4.625 4.631 4.560 4.564 147,615 -0.04(-0.96%)
Mar 07, 2017 4.620 4.636 4.598 4.609 160,376 -0.02(-0.48%)
Mar 06, 2017 4.658 4.686 4.625 4.631 176,849 -0.04(-0.83%)
Mar 03, 2017 4.691 4.697 4.653 4.669 261,604 -0.01(-0.12%)
Mar 02, 2017 4.736 4.736 4.658 4.675 215,471 -0.04(-0.82%)
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.