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, 2022 7.869 7.952 7.802 7.836 116,333 -0.08(-1.05%)
May 27, 2022 7.836 8.010 7.836 7.919 115,200 +0.13(+1.71%)
May 26, 2022 7.594 7.886 7.594 7.786 145,799 +0.24(+3.20%)
May 25, 2022 7.394 7.615 7.394 7.544 88,100 +0.11(+1.46%)
May 24, 2022 7.511 7.515 7.311 7.436 88,650 -0.11(-1.43%)
May 23, 2022 7.536 7.586 7.486 7.544 168,736 +0.06(+0.78%)
May 20, 2022 7.652 7.740 7.369 7.486 121,695 -0.11(-1.43%)
May 19, 2022 7.478 7.702 7.453 7.594 129,175 +0.06(+0.77%)
May 18, 2022 7.761 7.786 7.494 7.536 116,597 -0.28(-3.62%)
May 17, 2022 7.711 7.852 7.711 7.819 114,835 +0.24(+3.19%)
May 16, 2022 7.627 7.677 7.552 7.577 96,508 -0.02(-0.33%)
May 13, 2022 7.386 7.677 7.378 7.602 166,254 +0.30(+4.10%)
May 12, 2022 7.244 7.379 7.128 7.303 174,309 +0.02(+0.23%)
May 11, 2022 7.403 7.686 7.261 7.286 191,655 -0.12(-1.69%)
May 10, 2022 7.536 7.627 7.328 7.411 123,517 -0.02(-0.22%)
May 09, 2022 7.661 7.763 7.394 7.428 261,854 -0.35(-4.50%)
May 06, 2022 7.852 7.852 7.669 7.777 130,046 -0.07(-0.95%)
May 05, 2022 8.044 8.044 7.761 7.852 94,639 -0.25(-3.08%)
May 04, 2022 7.960 8.152 7.811 8.102 100,155 +0.16(+1.99%)
May 03, 2022 7.827 8.002 7.736 7.944 116,892 +0.09(+1.17%)
May 02, 2022 7.794 7.869 7.719 7.852 226,961 +0.08(+1.07%)
Apr 29, 2022 7.911 8.027 7.761 7.769 66,351 -0.16(-2.00%)
Apr 28, 2022 7.936 8.019 7.727 7.927 121,696 +0.09(+1.17%)
Apr 27, 2022 7.852 8.002 7.836 7.836 155,162 -0.02(-0.21%)
Apr 26, 2022 8.044 8.090 7.852 7.852 122,307 -0.26(-3.18%)
Apr 25, 2022 8.019 8.135 7.994 8.110 130,604 -0.02(-0.20%)
Apr 22, 2022 8.310 8.310 8.110 8.127 147,959 -0.19(-2.30%)
Apr 21, 2022 8.585 8.610 8.300 8.319 130,939 -0.18(-2.15%)
Apr 20, 2022 8.585 8.618 8.502 8.502 64,863 -0.02(-0.29%)
Apr 19, 2022 8.402 8.593 8.402 8.527 94,455 +0.12(+1.49%)
Apr 18, 2022 8.418 8.477 8.344 8.402 113,988 -0.03(-0.39%)
Apr 14, 2022 8.543 8.585 8.427 8.435 95,781 -0.07(-0.78%)
Apr 13, 2022 8.385 8.565 8.385 8.502 117,924 +0.11(+1.29%)
Apr 12, 2022 8.393 8.527 8.368 8.393 74,389 +0.07(+0.80%)
Apr 11, 2022 8.368 8.418 8.269 8.327 141,295 -0.02(-0.20%)
Apr 08, 2022 8.393 8.468 8.344 8.344 77,884 -0.09(-1.09%)
Apr 07, 2022 8.435 8.535 8.335 8.435 89,999 -0.01(-0.10%)
Apr 06, 2022 8.543 8.552 8.410 8.443 87,324 -0.17(-2.03%)
Apr 05, 2022 8.802 8.884 8.610 8.618 133,089 -0.28(-3.18%)
Apr 04, 2022 8.893 8.935 8.860 8.901 104,230 +0.07(+0.75%)
Apr 01, 2022 8.735 8.868 8.735 8.835 76,603 +0.07(+0.86%)
Mar 31, 2022 8.743 8.852 8.735 8.760 49,809 +0.02(+0.29%)
Mar 30, 2022 8.885 8.885 8.727 8.735 82,715 -0.15(-1.69%)
Mar 29, 2022 8.743 8.910 8.743 8.885 101,593 +0.23(+2.69%)
Mar 28, 2022 8.710 8.743 8.560 8.652 156,947 -0.09(-1.05%)
Mar 25, 2022 8.768 8.768 8.666 8.743 51,630 +0.00(+0.00%)
Mar 24, 2022 8.727 8.777 8.660 8.743 86,291 +0.10(+1.16%)
Mar 23, 2022 8.693 8.743 8.602 8.643 94,943 -0.09(-1.05%)
Mar 22, 2022 8.660 8.777 8.660 8.735 109,067 +0.07(+0.77%)
Mar 21, 2022 8.768 8.768 8.568 8.668 100,096 -0.07(-0.76%)
Mar 18, 2022 8.577 8.735 8.527 8.735 75,225 +0.12(+1.45%)
Mar 17, 2022 8.435 8.610 8.277 8.610 123,667 +0.17(+1.97%)
Mar 16, 2022 8.294 8.443 8.210 8.443 159,737 +0.27(+3.26%)
Mar 15, 2022 8.077 8.202 8.027 8.177 136,710 +0.17(+2.08%)
Mar 14, 2022 8.252 8.310 7.960 8.010 160,338 -0.22(-2.63%)
Mar 11, 2022 8.402 8.452 8.219 8.227 70,506 -0.13(-1.59%)
Mar 10, 2022 8.327 8.410 8.160 8.360 171,633 -0.02(-0.30%)
Mar 09, 2022 8.312 8.547 8.239 8.385 151,375 +0.19(+2.28%)
Mar 08, 2022 8.141 8.336 8.076 8.198 126,335 +0.08(+1.00%)
Mar 07, 2022 8.287 8.296 8.084 8.117 125,383 -0.16(-1.97%)
Mar 04, 2022 8.263 8.312 8.190 8.279 147,835 -0.02(-0.20%)
Mar 03, 2022 8.507 8.507 8.255 8.296 156,450 -0.15(-1.83%)
Mar 02, 2022 8.393 8.483 8.377 8.450 169,657 +0.11(+1.27%)
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.