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 )

9.620 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2014 4.416 4.441 4.413 4.441 154,255 +0.03(+0.63%)
Jun 27, 2014 4.399 4.413 4.399 4.413 113,154 +0.01(+0.32%)
Jun 26, 2014 4.388 4.411 4.381 4.399 153,965 +0.02(+0.40%)
Jun 25, 2014 4.363 4.385 4.353 4.381 120,920 +0.00(+0.00%)
Jun 24, 2014 4.381 4.399 4.363 4.381 222,495 +0.00(+0.00%)
Jun 23, 2014 4.388 4.402 4.370 4.381 111,645 +0.00(+0.04%)
Jun 20, 2014 4.367 4.385 4.360 4.379 122,799 +0.01(+0.12%)
Jun 19, 2014 4.370 4.378 4.356 4.374 110,343 +0.01(+0.16%)
Jun 18, 2014 4.304 4.369 4.304 4.367 204,168 +0.05(+1.14%)
Jun 17, 2014 4.304 4.318 4.283 4.318 271,578 +0.05(+1.15%)
Jun 16, 2014 4.272 4.279 4.268 4.268 133,757 -0.00(-0.08%)
Jun 13, 2014 4.300 4.311 4.272 4.272 184,662 -0.04(-0.92%)
Jun 12, 2014 4.339 4.342 4.297 4.312 199,695 -0.04(-0.95%)
Jun 11, 2014 4.322 4.363 4.322 4.353 284,396 +0.02(+0.40%)
Jun 10, 2014 4.305 4.339 4.302 4.336 208,306 +0.06(+1.45%)
Jun 06, 2014 4.242 4.280 4.240 4.274 94,347 +0.05(+1.23%)
Jun 05, 2014 4.215 4.239 4.207 4.222 270,949 +0.02(+0.58%)
Jun 04, 2014 4.204 4.204 4.194 4.198 212,915 -0.01(-0.25%)
Jun 03, 2014 4.208 4.218 4.194 4.208 150,324 -0.01(-0.33%)
Jun 02, 2014 4.242 4.242 4.208 4.222 198,934 -0.01(-0.33%)
May 30, 2014 4.236 4.246 4.218 4.236 179,053 +0.00(+0.08%)
May 29, 2014 4.215 4.242 4.204 4.232 189,348 +0.02(+0.41%)
May 28, 2014 4.201 4.218 4.187 4.215 171,776 +0.01(+0.25%)
May 27, 2014 4.153 4.222 4.153 4.204 263,150 +0.07(+1.58%)
May 23, 2014 4.108 4.139 4.139 4.139 278,104 +0.04(+1.01%)
May 22, 2014 4.094 4.104 4.084 4.097 201,391 +0.01(+0.23%)
May 21, 2014 4.091 4.101 4.056 4.088 271,795 +0.00(+0.11%)
May 20, 2014 4.056 4.084 4.042 4.084 351,756 +0.03(+0.68%)
May 19, 2014 4.077 4.097 4.049 4.056 328,806 -0.00(-0.09%)
May 16, 2014 4.028 4.070 4.015 4.060 312,972 +0.03(+0.69%)
May 15, 2014 4.046 4.063 3.985 4.032 638,644 -0.03(-0.76%)
May 14, 2014 4.094 4.096 4.063 4.063 349,070 -0.04(-0.97%)
May 13, 2014 4.101 4.108 4.097 4.103 137,734 +0.01(+0.21%)
May 12, 2014 4.063 4.101 4.063 4.094 276,097 +0.06(+1.37%)
May 09, 2014 4.022 4.042 4.011 4.039 205,073 +0.00(+0.09%)
May 08, 2014 4.080 4.097 4.032 4.035 136,450 -0.04(-1.10%)
May 07, 2014 4.104 4.115 4.080 4.080 143,087 -0.03(-0.76%)
May 06, 2014 4.125 4.125 4.084 4.111 133,458 -0.02(-0.42%)
May 05, 2014 4.108 4.135 4.097 4.129 90,019 +0.01(+0.18%)
May 02, 2014 4.125 4.132 4.115 4.121 120,761 +0.01(+0.16%)
May 01, 2014 4.142 4.146 4.108 4.115 163,192 -0.02(-0.42%)
Apr 30, 2014 4.108 4.139 4.094 4.132 142,795 +0.01(+0.25%)
Apr 29, 2014 4.129 4.149 4.108 4.122 189,256 +0.03(+0.66%)
Apr 28, 2014 4.139 4.142 4.080 4.094 233,981 -0.04(-0.91%)
Apr 25, 2014 4.187 4.187 4.118 4.132 176,550 -0.06(-1.40%)
Apr 24, 2014 4.194 4.204 4.149 4.191 238,660 +0.01(+0.25%)
Apr 23, 2014 4.191 4.198 4.166 4.180 205,519 -0.01(-0.25%)
Apr 22, 2014 4.160 4.194 4.160 4.191 321,306 +0.03(+0.83%)
Apr 21, 2014 4.132 4.170 4.132 4.156 147,777 +0.03(+0.84%)
Apr 17, 2014 4.122 4.122 4.122 4.122 210,896 -0.01(-0.17%)
Apr 16, 2014 4.101 4.139 4.101 4.129 184,994 +0.04(+0.93%)
Apr 15, 2014 4.104 4.128 4.025 4.091 222,283 -0.01(-0.17%)
Apr 14, 2014 4.118 4.132 4.056 4.097 213,152 +0.02(+0.51%)
Apr 11, 2014 4.094 4.132 4.073 4.077 237,805 -0.04(-1.01%)
Apr 10, 2014 4.177 4.187 4.115 4.118 218,291 -0.08(-1.81%)
Apr 09, 2014 4.153 4.194 4.144 4.194 227,228 +0.06(+1.33%)
Apr 08, 2014 4.149 4.156 4.125 4.139 222,518 +0.00(+0.08%)
Apr 07, 2014 4.208 4.208 4.118 4.135 453,756 -0.08(-1.89%)
Apr 04, 2014 4.311 4.332 4.211 4.215 172,648 -0.07(-1.60%)
Apr 03, 2014 4.343 4.343 4.280 4.284 247,006 -0.06(-1.27%)
Apr 02, 2014 4.308 4.339 4.284 4.339 150,101 +0.05(+1.21%)
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.