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 30, 2014 4.229 4.239 4.211 4.229 179,349 +0.00(+0.08%)
May 29, 2014 4.208 4.235 4.198 4.225 189,662 +0.02(+0.41%)
May 28, 2014 4.194 4.211 4.180 4.208 172,060 +0.01(+0.25%)
May 27, 2014 4.146 4.215 4.146 4.198 263,586 +0.07(+1.58%)
May 23, 2014 4.101 4.132 4.132 4.132 278,565 +0.04(+1.01%)
May 22, 2014 4.087 4.098 4.077 4.091 201,724 +0.01(+0.23%)
May 21, 2014 4.084 4.094 4.049 4.081 272,245 +0.00(+0.11%)
May 20, 2014 4.049 4.077 4.036 4.077 352,338 +0.03(+0.68%)
May 19, 2014 4.070 4.091 4.043 4.049 329,351 -0.00(-0.09%)
May 16, 2014 4.022 4.063 4.008 4.053 313,490 +0.03(+0.69%)
May 15, 2014 4.039 4.056 3.978 4.025 639,702 -0.03(-0.76%)
May 14, 2014 4.087 4.089 4.056 4.056 349,648 -0.04(-0.97%)
May 13, 2014 4.094 4.101 4.091 4.096 137,962 +0.01(+0.21%)
May 12, 2014 4.056 4.094 4.056 4.087 276,554 +0.06(+1.37%)
May 09, 2014 4.015 4.035 4.005 4.032 205,412 +0.00(+0.09%)
May 08, 2014 4.073 4.091 4.025 4.029 136,676 -0.04(-1.10%)
May 07, 2014 4.098 4.108 4.073 4.073 143,324 -0.03(-0.76%)
May 06, 2014 4.118 4.118 4.077 4.104 133,679 -0.02(-0.42%)
May 05, 2014 4.101 4.129 4.091 4.122 90,168 +0.01(+0.18%)
May 02, 2014 4.118 4.125 4.108 4.114 120,961 +0.01(+0.16%)
May 01, 2014 4.135 4.139 4.101 4.108 163,462 -0.02(-0.42%)
Apr 30, 2014 4.101 4.132 4.087 4.125 143,031 +0.01(+0.25%)
Apr 29, 2014 4.122 4.142 4.101 4.115 189,569 +0.03(+0.66%)
Apr 28, 2014 4.132 4.135 4.073 4.088 234,369 -0.04(-0.91%)
Apr 25, 2014 4.180 4.180 4.111 4.125 176,842 -0.06(-1.40%)
Apr 24, 2014 4.187 4.198 4.142 4.184 239,055 +0.01(+0.25%)
Apr 23, 2014 4.184 4.191 4.160 4.173 205,859 -0.01(-0.25%)
Apr 22, 2014 4.153 4.187 4.153 4.184 321,838 +0.03(+0.83%)
Apr 21, 2014 4.125 4.163 4.125 4.149 148,022 +0.03(+0.84%)
Apr 17, 2014 4.115 4.115 4.115 4.115 211,245 -0.01(-0.17%)
Apr 16, 2014 4.094 4.132 4.094 4.122 185,301 +0.04(+0.93%)
Apr 15, 2014 4.098 4.122 4.018 4.084 222,652 -0.01(-0.17%)
Apr 14, 2014 4.111 4.125 4.049 4.091 213,505 +0.02(+0.51%)
Apr 11, 2014 4.087 4.125 4.067 4.070 238,199 -0.04(-1.01%)
Apr 10, 2014 4.170 4.180 4.109 4.111 218,653 -0.08(-1.81%)
Apr 09, 2014 4.146 4.187 4.138 4.187 227,605 +0.06(+1.33%)
Apr 08, 2014 4.142 4.149 4.118 4.132 222,887 +0.00(+0.08%)
Apr 07, 2014 4.201 4.201 4.111 4.129 454,508 -0.08(-1.89%)
Apr 04, 2014 4.304 4.325 4.204 4.208 172,933 -0.07(-1.60%)
Apr 03, 2014 4.335 4.335 4.273 4.277 247,415 -0.06(-1.27%)
Apr 02, 2014 4.301 4.332 4.277 4.332 150,349 +0.05(+1.21%)
Apr 01, 2014 4.239 4.280 4.239 4.280 153,283 +0.06(+1.47%)
Mar 31, 2014 4.184 4.235 4.184 4.218 296,924 +0.04(+0.91%)
Mar 28, 2014 4.170 4.206 4.170 4.180 184,848 +0.01(+0.33%)
Mar 27, 2014 4.194 4.218 4.160 4.166 208,297 -0.04(-1.06%)
Mar 26, 2014 4.263 4.270 4.198 4.211 196,466 -0.04(-0.89%)
Mar 25, 2014 4.270 4.304 4.242 4.249 191,696 -0.01(-0.24%)
Mar 24, 2014 4.291 4.301 4.222 4.260 281,696 -0.04(-0.88%)
Mar 21, 2014 4.335 4.342 4.287 4.297 165,598 -0.02(-0.48%)
Mar 20, 2014 4.311 4.332 4.298 4.318 74,759 +0.00(+0.00%)
Mar 19, 2014 4.315 4.335 4.311 4.318 307,124 -0.02(-0.56%)
Mar 18, 2014 4.311 4.353 4.287 4.342 115,993 +0.05(+1.12%)
Mar 17, 2014 4.291 4.322 4.284 4.294 194,470 +0.01(+0.16%)
Mar 14, 2014 4.280 4.318 4.260 4.287 213,421 -0.00(-0.08%)
Mar 13, 2014 4.335 4.384 4.260 4.291 220,203 -0.04(-0.95%)
Mar 12, 2014 4.380 4.380 4.332 4.332 243,297 -0.06(-1.33%)
Mar 11, 2014 4.394 4.428 4.384 4.390 471,695 +0.01(+0.16%)
Mar 10, 2014 4.394 4.397 4.350 4.384 194,592 -0.02(-0.38%)
Mar 07, 2014 4.404 4.404 4.384 4.401 172,521 +0.01(+0.31%)
Mar 06, 2014 4.373 4.394 4.360 4.387 217,254 +0.03(+0.62%)
Mar 05, 2014 4.343 4.367 4.336 4.360 79,559 +0.02(+0.47%)
Mar 04, 2014 4.255 4.360 4.255 4.340 196,876 +0.09(+2.23%)
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.