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 -0.180 (-1.85%)
Official Closing 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, 2019 5.284 5.284 5.238 5.244 135,029 -0.07(-1.25%)
May 30, 2019 5.311 5.337 5.284 5.311 107,422 +0.01(+0.12%)
May 29, 2019 5.324 5.337 5.284 5.304 208,484 -0.04(-0.74%)
May 28, 2019 5.390 5.396 5.344 5.344 206,586 -0.05(-0.86%)
May 24, 2019 5.370 5.410 5.357 5.390 137,146 +0.05(+0.87%)
May 23, 2019 5.390 5.390 5.344 5.344 125,875 -0.08(-1.46%)
May 22, 2019 5.476 5.509 5.423 5.423 143,411 -0.06(-1.09%)
May 21, 2019 5.436 5.489 5.436 5.482 252,684 +0.07(+1.22%)
May 20, 2019 5.443 5.443 5.390 5.416 211,206 -0.06(-1.09%)
May 17, 2019 5.535 5.535 5.469 5.476 185,533 -0.06(-1.08%)
May 16, 2019 5.522 5.588 5.516 5.535 158,775 +0.02(+0.36%)
May 15, 2019 5.469 5.549 5.453 5.516 270,714 +0.01(+0.24%)
May 14, 2019 5.443 5.522 5.443 5.502 146,208 +0.09(+1.59%)
May 13, 2019 5.476 5.489 5.410 5.416 233,296 -0.13(-2.38%)
May 10, 2019 5.509 5.549 5.485 5.549 183,114 +0.03(+0.48%)
May 09, 2019 5.529 5.542 5.489 5.522 249,280 -0.04(-0.71%)
May 08, 2019 5.555 5.588 5.549 5.562 262,579 +0.00(+0.00%)
May 07, 2019 5.621 5.648 5.535 5.562 176,344 -0.09(-1.64%)
May 06, 2019 5.582 5.691 5.562 5.654 259,540 +0.00(+0.00%)
May 03, 2019 5.595 5.664 5.588 5.654 147,882 +0.07(+1.30%)
May 02, 2019 5.575 5.608 5.553 5.582 190,882 +0.00(+0.00%)
May 01, 2019 5.602 5.608 5.575 5.582 158,822 -0.01(-0.12%)
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%)
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.