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 28, 2021 9.414 9.437 9.391 9.391 144,151 +0.02(+0.25%)
May 27, 2021 9.376 9.414 9.341 9.368 207,785 +0.06(+0.66%)
May 26, 2021 9.276 9.345 9.243 9.307 426,144 +0.14(+1.51%)
May 25, 2021 9.291 9.353 9.168 9.168 144,587 -0.07(-0.75%)
May 24, 2021 9.207 9.307 9.192 9.238 282,151 +0.09(+1.01%)
May 21, 2021 9.076 9.161 9.046 9.145 267,642 +0.14(+1.54%)
May 20, 2021 8.930 9.022 8.923 9.007 99,636 +0.13(+1.47%)
May 19, 2021 8.838 8.907 8.738 8.876 58,359 -0.06(-0.69%)
May 18, 2021 8.930 9.007 8.900 8.938 230,599 +0.04(+0.43%)
May 17, 2021 8.838 8.915 8.769 8.900 88,051 +0.05(+0.52%)
May 14, 2021 8.707 8.853 8.707 8.853 75,311 +0.20(+2.31%)
May 13, 2021 8.669 8.753 8.508 8.654 163,856 +0.05(+0.63%)
May 12, 2021 8.792 8.853 8.561 8.600 359,369 -0.25(-2.78%)
May 11, 2021 8.884 8.884 8.654 8.846 166,667 -0.09(-1.03%)
May 10, 2021 9.153 9.153 8.912 8.938 205,444 -0.18(-2.02%)
May 07, 2021 8.961 9.130 8.953 9.122 156,006 +0.18(+1.98%)
May 06, 2021 9.030 9.076 8.846 8.946 109,774 -0.07(-0.77%)
May 05, 2021 9.038 9.084 8.961 9.015 137,712 +0.02(+0.17%)
May 04, 2021 9.153 9.176 8.961 8.999 179,103 -0.17(-1.84%)
May 03, 2021 9.184 9.230 9.145 9.168 79,919 +0.04(+0.42%)
Apr 30, 2021 9.161 9.245 9.115 9.130 82,105 -0.08(-0.83%)
Apr 29, 2021 9.338 9.338 9.130 9.207 108,531 -0.04(-0.42%)
Apr 28, 2021 9.261 9.277 9.215 9.245 66,035 -0.01(-0.08%)
Apr 27, 2021 9.284 9.291 9.215 9.253 100,720 +0.03(+0.33%)
Apr 26, 2021 9.184 9.261 9.184 9.222 132,457 +0.09(+1.01%)
Apr 23, 2021 9.015 9.176 8.992 9.130 126,215 +0.18(+1.97%)
Apr 22, 2021 9.030 9.145 8.953 8.953 150,842 -0.04(-0.43%)
Apr 21, 2021 8.761 8.992 8.738 8.992 100,241 +0.22(+2.54%)
Apr 20, 2021 8.915 8.930 8.715 8.769 169,254 -0.18(-1.98%)
Apr 19, 2021 9.030 9.084 8.884 8.946 112,705 -0.12(-1.27%)
Apr 16, 2021 9.115 9.115 8.992 9.061 106,698 +0.01(+0.08%)
Apr 15, 2021 9.130 9.215 9.030 9.053 124,061 +0.01(+0.08%)
Apr 14, 2021 9.092 9.153 9.046 9.046 296,214 -0.04(-0.42%)
Apr 13, 2021 9.022 9.084 8.984 9.084 129,009 +0.06(+0.68%)
Apr 12, 2021 9.076 9.076 8.946 9.022 90,671 -0.02(-0.25%)
Apr 09, 2021 9.076 9.076 8.992 9.046 157,184 +0.02(+0.17%)
Apr 08, 2021 8.907 9.084 8.907 9.030 164,927 +0.16(+1.82%)
Apr 07, 2021 9.007 9.022 8.846 8.869 170,944 -0.09(-1.03%)
Apr 06, 2021 8.930 8.999 8.930 8.961 87,984 +0.08(+0.87%)
Apr 05, 2021 8.923 8.976 8.876 8.884 156,254 +0.06(+0.70%)
Apr 01, 2021 8.753 8.853 8.753 8.823 203,897 +0.14(+1.59%)
Mar 31, 2021 8.623 8.723 8.623 8.684 370,001 +0.08(+0.89%)
Mar 30, 2021 8.485 8.615 8.458 8.607 141,514 +0.08(+0.99%)
Mar 29, 2021 8.654 8.753 8.461 8.523 115,341 -0.13(-1.51%)
Mar 26, 2021 8.661 8.684 8.508 8.654 176,442 +0.06(+0.72%)
Mar 25, 2021 8.446 8.592 8.262 8.592 194,049 +0.11(+1.27%)
Mar 24, 2021 8.784 8.846 8.461 8.485 168,808 -0.20(-2.30%)
Mar 23, 2021 8.992 9.015 8.654 8.684 117,451 -0.35(-3.83%)
Mar 22, 2021 9.099 9.168 9.015 9.030 60,371 -0.05(-0.59%)
Mar 19, 2021 9.030 9.145 8.953 9.084 124,003 +0.04(+0.42%)
Mar 18, 2021 9.245 9.276 9.030 9.046 135,614 -0.26(-2.81%)
Mar 17, 2021 9.168 9.307 9.092 9.307 71,244 +0.08(+0.92%)
Mar 16, 2021 9.322 9.345 9.192 9.222 286,142 -0.09(-0.99%)
Mar 15, 2021 9.261 9.315 9.230 9.315 281,462 +0.08(+0.92%)
Mar 12, 2021 9.184 9.249 9.138 9.230 158,355 +0.01(+0.08%)
Mar 11, 2021 9.107 9.222 9.076 9.222 178,071 +0.22(+2.48%)
Mar 10, 2021 8.915 9.111 8.854 8.999 278,557 +0.08(+0.86%)
Mar 09, 2021 8.748 8.938 8.725 8.923 208,688 +0.26(+2.97%)
Mar 08, 2021 8.763 8.832 8.642 8.665 208,212 -0.03(-0.35%)
Mar 05, 2021 8.718 8.741 8.324 8.695 269,365 +0.04(+0.44%)
Mar 04, 2021 8.938 8.983 8.506 8.657 162,961 -0.30(-3.30%)
Mar 03, 2021 9.067 9.120 8.923 8.953 257,220 -0.08(-0.92%)
Mar 02, 2021 9.195 9.226 8.998 9.036 368,756 -0.15(-1.65%)
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.