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 )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2018 6.183 6.207 6.146 6.159 213,492 -0.02(-0.30%)
May 30, 2018 6.110 6.186 6.110 6.177 260,943 +0.08(+1.30%)
May 29, 2018 6.098 6.110 6.055 6.098 187,628 +0.00(+0.00%)
May 25, 2018 6.098 6.098 6.098 0 +0.00(+0.00%)
May 24, 2018 6.067 6.098 6.061 6.098 190,008 +0.04(+0.60%)
May 23, 2018 6.073 6.073 6.037 6.061 200,555 -0.03(-0.50%)
May 22, 2018 6.122 6.122 6.067 6.092 232,531 -0.01(-0.20%)
May 21, 2018 6.019 6.104 6.019 6.104 229,495 +0.05(+0.90%)
May 18, 2018 6.043 6.049 6.031 6.049 115,615 +0.02(+0.30%)
May 17, 2018 6.019 6.049 6.019 6.031 126,698 +0.02(+0.30%)
May 16, 2018 5.994 6.037 5.978 6.013 162,264 +0.01(+0.20%)
May 15, 2018 6.000 6.018 5.960 6.000 100,007 -0.01(-0.20%)
May 14, 2018 6.019 6.019 6.007 6.013 69,963 +0.01(+0.20%)
May 11, 2018 5.982 6.000 5.976 6.000 92,286 +0.02(+0.41%)
May 10, 2018 5.964 5.994 5.940 5.976 123,954 +0.02(+0.41%)
May 09, 2018 5.940 5.952 5.915 5.952 112,384 +0.01(+0.10%)
May 08, 2018 5.970 5.970 5.915 5.946 74,333 -0.02(-0.41%)
May 07, 2018 5.921 5.970 5.897 5.970 83,258 +0.09(+1.55%)
May 04, 2018 5.824 5.896 5.824 5.879 105,084 +0.02(+0.42%)
May 03, 2018 5.855 5.867 5.818 5.855 106,788 +0.01(+0.21%)
May 02, 2018 5.794 5.855 5.794 5.842 68,063 +0.04(+0.63%)
May 01, 2018 5.836 5.838 5.794 5.806 98,248 -0.02(-0.31%)
Apr 30, 2018 5.848 5.861 5.818 5.824 158,752 -0.03(-0.52%)
Apr 27, 2018 5.879 5.879 5.842 5.855 88,933 +0.00(+0.00%)
Apr 26, 2018 5.818 5.861 5.806 5.855 71,295 +0.02(+0.42%)
Apr 25, 2018 5.842 5.842 5.806 5.830 91,491 -0.01(-0.21%)
Apr 24, 2018 5.873 5.897 5.822 5.842 212,099 -0.02(-0.41%)
Apr 23, 2018 5.927 5.927 5.849 5.867 154,034 -0.02(-0.31%)
Apr 20, 2018 5.909 5.915 5.885 5.885 72,809 -0.04(-0.62%)
Apr 19, 2018 5.958 5.969 5.909 5.921 97,408 -0.03(-0.51%)
Apr 18, 2018 5.958 5.964 5.944 5.952 93,748 -0.01(-0.10%)
Apr 17, 2018 5.915 5.958 5.915 5.958 145,325 +0.05(+0.93%)
Apr 16, 2018 5.915 5.921 5.890 5.903 69,764 +0.03(+0.52%)
Apr 13, 2018 5.940 5.940 5.861 5.873 106,103 -0.02(-0.31%)
Apr 12, 2018 5.848 5.897 5.848 5.891 241,202 +0.05(+0.94%)
Apr 11, 2018 5.806 5.867 5.806 5.836 130,894 +0.02(+0.31%)
Apr 10, 2018 5.848 5.848 5.794 5.818 184,526 +0.04(+0.63%)
Apr 09, 2018 5.812 5.848 5.739 5.782 697,243 -0.02(-0.31%)
Apr 06, 2018 5.745 6.073 5.679 5.800 1,006,303 +0.03(+0.53%)
Apr 05, 2018 5.721 5.769 5.666 5.769 104,145 +0.08(+1.39%)
Apr 04, 2018 5.575 5.690 5.564 5.690 104,530 +0.08(+1.41%)
Apr 03, 2018 5.587 5.635 5.569 5.611 126,828 +0.02(+0.33%)
Apr 02, 2018 5.684 5.704 5.569 5.593 175,308 -0.10(-1.71%)
Mar 29, 2018 5.690 5.690 5.690 0 +0.04(+0.65%)
Mar 28, 2018 5.660 5.678 5.590 5.654 262,424 -0.01(-0.21%)
Mar 27, 2018 5.715 5.739 5.654 5.666 233,382 -0.05(-0.85%)
Mar 26, 2018 5.727 5.739 5.660 5.715 172,276 +0.04(+0.64%)
Mar 23, 2018 5.800 5.806 5.666 5.678 153,778 -0.09(-1.58%)
Mar 22, 2018 5.794 5.812 5.745 5.769 132,212 -0.07(-1.25%)
Mar 21, 2018 5.788 5.867 5.775 5.842 164,190 +0.05(+0.84%)
Mar 20, 2018 5.800 5.812 5.769 5.794 129,873 +0.01(+0.21%)
Mar 19, 2018 5.812 5.867 5.739 5.782 111,174 -0.05(-0.94%)
Mar 16, 2018 5.800 5.836 5.800 5.836 99,543 +0.03(+0.52%)
Mar 15, 2018 5.836 5.861 5.794 5.806 125,265 -0.03(-0.52%)
Mar 14, 2018 5.885 5.897 5.824 5.836 128,794 -0.02(-0.31%)
Mar 13, 2018 5.891 5.909 5.842 5.855 125,038 -0.01(-0.21%)
Mar 12, 2018 5.885 5.891 5.848 5.867 211,931 +0.01(+0.21%)
Mar 09, 2018 5.830 5.865 5.782 5.855 162,742 +0.07(+1.26%)
Mar 08, 2018 5.770 5.788 5.758 5.782 150,122 +0.02(+0.31%)
Mar 07, 2018 5.764 5.764 204,073 +0.08(+1.37%)
Mar 06, 2018 5.680 5.686 5.641 5.686 183,798 +0.02(+0.42%)
Mar 05, 2018 5.597 5.668 5.573 5.662 226,040 +0.07(+1.28%)
Mar 02, 2018 5.555 5.603 5.519 5.591 251,574 +0.02(+0.43%)
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.