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 )

9.720 +0.150 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2016 3.840 3.899 3.840 3.899 183,677 +0.06(+1.52%)
Jun 29, 2016 3.824 3.851 3.819 3.840 205,489 +0.06(+1.54%)
Jun 28, 2016 3.766 3.803 3.750 3.782 144,901 +0.04(+1.14%)
Jun 27, 2016 3.782 3.835 3.718 3.739 549,628 -0.07(-1.81%)
Jun 24, 2016 3.798 3.861 3.776 3.808 450,108 -0.11(-2.71%)
Jun 23, 2016 3.914 3.932 3.899 3.914 331,729 +0.04(+0.96%)
Jun 22, 2016 3.888 3.914 3.856 3.877 397,967 -0.03(-0.68%)
Jun 21, 2016 3.909 3.909 3.872 3.904 477,045 -0.01(-0.14%)
Jun 20, 2016 3.920 3.961 3.909 3.909 186,995 +0.02(+0.55%)
Jun 17, 2016 3.888 3.904 3.869 3.888 100,218 -0.02(-0.41%)
Jun 16, 2016 3.877 3.904 3.861 3.904 25,101 +0.01(+0.14%)
Jun 15, 2016 3.909 3.920 3.888 3.899 158,817 +0.01(+0.27%)
Jun 14, 2016 3.893 3.904 3.872 3.888 138,261 -0.02(-0.54%)
Jun 13, 2016 3.941 3.941 3.888 3.909 159,227 -0.04(-1.08%)
Jun 10, 2016 3.962 3.968 3.930 3.952 212,440 -0.05(-1.33%)
Jun 09, 2016 4.026 4.026 4.005 4.005 76,148 -0.02(-0.40%)
Jun 08, 2016 3.989 4.026 3.974 4.021 194,838 +0.04(+1.05%)
Jun 07, 2016 3.958 3.995 3.953 3.979 168,201 +0.02(+0.53%)
Jun 06, 2016 3.917 3.974 3.909 3.958 220,837 +0.04(+1.06%)
Jun 03, 2016 3.917 3.917 3.885 3.917 78,281 +0.01(+0.27%)
Jun 02, 2016 3.880 3.917 3.880 3.906 96,130 +0.03(+0.67%)
Jun 01, 2016 3.839 3.891 3.839 3.880 186,677 +0.02(+0.54%)
May 31, 2016 3.865 3.891 3.849 3.859 240,782 +0.02(+0.41%)
May 27, 2016 3.828 3.844 3.844 3.844 134,964 +0.01(+0.27%)
May 26, 2016 3.844 3.870 3.833 3.833 352,883 -0.01(-0.14%)
May 25, 2016 3.828 3.870 3.828 3.839 94,230 +0.02(+0.41%)
May 24, 2016 3.771 3.826 3.766 3.823 137,746 +0.08(+2.08%)
May 23, 2016 3.766 3.776 3.735 3.745 258,494 -0.01(-0.14%)
May 20, 2016 3.745 3.797 3.740 3.750 288,502 +0.02(+0.42%)
May 19, 2016 3.797 3.797 3.729 3.735 313,355 -0.07(-1.91%)
May 18, 2016 3.766 3.818 3.761 3.807 229,960 +0.01(+0.27%)
May 17, 2016 3.823 3.823 3.781 3.797 308,531 -0.03(-0.68%)
May 16, 2016 3.844 3.859 3.823 3.823 384,080 +0.00(+0.00%)
May 13, 2016 3.854 3.870 3.823 3.823 451,032 -0.06(-1.47%)
May 12, 2016 3.885 3.906 3.859 3.880 153,438 -0.01(-0.13%)
May 11, 2016 3.906 3.913 3.870 3.885 347,461 -0.01(-0.27%)
May 10, 2016 3.891 3.922 3.880 3.896 766,856 +0.02(+0.40%)
May 09, 2016 3.875 3.904 3.875 3.880 1,062,141 -0.02(-0.40%)
May 06, 2016 3.854 3.896 3.854 3.896 524,870 +0.02(+0.40%)
May 05, 2016 3.839 3.906 3.833 3.880 2,378,148 +0.03(+0.81%)
May 04, 2016 3.823 3.854 3.823 3.849 1,044,092 +0.01(+0.14%)
May 03, 2016 3.849 3.849 3.823 3.844 487,234 -0.02(-0.40%)
May 02, 2016 3.828 3.922 3.807 3.859 495,018 +0.03(+0.82%)
Apr 29, 2016 3.849 3.859 3.813 3.828 209,875 -0.04(-0.94%)
Apr 28, 2016 3.839 3.901 3.839 3.865 1,067,211 +0.01(+0.27%)
Apr 27, 2016 3.823 3.854 3.813 3.854 419,281 +0.03(+0.68%)
Apr 26, 2016 3.781 3.844 3.766 3.828 620,422 +0.06(+1.52%)
Apr 25, 2016 3.792 3.807 3.766 3.771 268,992 -0.01(-0.28%)
Apr 22, 2016 3.766 3.802 3.755 3.781 268,988 +0.02(+0.55%)
Apr 21, 2016 3.755 3.787 3.755 3.761 220,776 +0.01(+0.14%)
Apr 20, 2016 3.750 3.776 3.735 3.755 278,833 +0.01(+0.28%)
Apr 19, 2016 3.755 3.787 3.724 3.745 436,891 +0.01(+0.14%)
Apr 18, 2016 3.688 3.750 3.688 3.740 226,018 +0.05(+1.27%)
Apr 15, 2016 3.688 3.719 3.667 3.693 354,627 +0.02(+0.57%)
Apr 14, 2016 3.677 3.724 3.672 3.672 266,363 -0.01(-0.28%)
Apr 13, 2016 3.662 3.709 3.657 3.683 294,164 +0.07(+1.87%)
Apr 12, 2016 3.605 3.646 3.595 3.615 181,121 +0.03(+0.72%)
Apr 11, 2016 3.605 3.632 3.589 3.589 304,388 +0.02(+0.44%)
Apr 08, 2016 3.615 3.636 3.568 3.573 197,647 -0.01(-0.15%)
Apr 07, 2016 3.594 3.605 3.568 3.579 331,817 -0.02(-0.43%)
Apr 06, 2016 3.573 3.620 3.568 3.594 152,661 +0.03(+0.73%)
Apr 05, 2016 3.605 3.610 3.563 3.568 403,364 -0.04(-1.01%)
Apr 04, 2016 3.651 3.652 3.599 3.605 291,580 -0.05(-1.42%)
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.