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, 2020 5.238 5.282 5.194 5.282 185,944 +0.06(+1.12%)
Jun 29, 2020 5.121 5.253 5.092 5.224 395,639 +0.14(+2.74%)
Jun 26, 2020 5.165 5.187 5.084 5.084 158,245 -0.12(-2.26%)
Jun 25, 2020 5.128 5.202 5.070 5.202 145,779 +0.05(+1.00%)
Jun 24, 2020 5.209 5.253 5.087 5.150 236,324 -0.11(-2.09%)
Jun 23, 2020 5.231 5.306 5.231 5.260 95,285 +0.04(+0.70%)
Jun 22, 2020 5.158 5.246 5.150 5.224 192,527 +0.04(+0.71%)
Jun 19, 2020 5.275 5.282 5.150 5.187 284,460 -0.02(-0.42%)
Jun 18, 2020 5.180 5.253 5.180 5.209 158,105 -0.02(-0.42%)
Jun 17, 2020 5.312 5.312 5.216 5.231 242,572 -0.07(-1.25%)
Jun 16, 2020 5.341 5.385 5.260 5.297 188,088 +0.12(+2.41%)
Jun 15, 2020 4.938 5.216 4.938 5.172 328,726 +0.07(+1.44%)
Jun 12, 2020 5.158 5.216 4.952 5.099 909,400 +0.08(+1.61%)
Jun 11, 2020 5.187 5.212 4.989 5.018 359,641 -0.40(-7.32%)
Jun 10, 2020 5.510 5.538 5.385 5.414 375,931 -0.10(-1.86%)
Jun 09, 2020 5.582 5.625 5.460 5.517 520,325 -0.10(-1.79%)
Jun 08, 2020 5.625 5.668 5.553 5.618 220,693 +0.10(+1.83%)
Jun 05, 2020 5.488 5.582 5.481 5.517 254,823 +0.22(+4.07%)
Jun 04, 2020 5.280 5.316 5.244 5.301 130,009 +0.03(+0.55%)
Jun 03, 2020 5.222 5.327 5.222 5.273 119,376 +0.08(+1.52%)
Jun 02, 2020 5.179 5.222 5.136 5.194 176,550 +0.05(+0.98%)
Jun 01, 2020 5.064 5.186 5.057 5.143 195,226 +0.07(+1.42%)
May 29, 2020 5.042 5.071 4.999 5.071 153,616 -0.01(-0.14%)
May 28, 2020 5.179 5.179 5.057 5.078 246,957 -0.09(-1.81%)
May 27, 2020 5.107 5.186 5.019 5.172 405,823 +0.08(+1.55%)
May 26, 2020 5.057 5.122 5.046 5.093 492,883 +0.17(+3.36%)
May 22, 2020 4.913 4.956 4.848 4.927 190,318 +0.04(+0.74%)
May 21, 2020 4.913 4.949 4.855 4.891 310,223 -0.03(-0.58%)
May 20, 2020 4.841 4.963 4.841 4.920 328,139 +0.13(+2.70%)
May 19, 2020 4.834 4.891 4.791 4.791 283,636 -0.05(-1.04%)
May 18, 2020 4.719 4.848 4.697 4.841 265,626 +0.27(+5.98%)
May 15, 2020 4.489 4.589 4.478 4.568 215,619 +0.04(+0.79%)
May 14, 2020 4.453 4.553 4.359 4.532 625,751 +0.01(+0.16%)
May 13, 2020 4.668 4.668 4.481 4.525 387,463 -0.16(-3.38%)
May 12, 2020 4.827 4.871 4.683 4.683 232,798 -0.15(-3.13%)
May 11, 2020 4.769 4.891 4.755 4.834 427,567 -0.01(-0.15%)
May 08, 2020 4.783 4.870 4.755 4.841 201,717 +0.12(+2.59%)
May 07, 2020 4.647 4.733 4.647 4.719 164,133 +0.12(+2.50%)
May 06, 2020 4.647 4.668 4.604 4.604 189,998 -0.01(-0.31%)
May 05, 2020 4.640 4.745 4.611 4.618 221,263 +0.02(+0.47%)
May 04, 2020 4.568 4.625 4.553 4.596 368,289 -0.03(-0.62%)
May 01, 2020 4.676 4.719 4.582 4.625 296,112 -0.17(-3.60%)
Apr 30, 2020 4.884 4.884 4.783 4.798 227,191 -0.17(-3.47%)
Apr 29, 2020 4.805 4.999 4.805 4.971 297,663 +0.24(+5.18%)
Apr 28, 2020 4.690 4.762 4.668 4.726 608,518 +0.11(+2.34%)
Apr 27, 2020 4.474 4.640 4.461 4.618 373,854 +0.14(+3.22%)
Apr 24, 2020 4.474 4.510 4.424 4.474 351,580 +0.03(+0.65%)
Apr 23, 2020 4.409 4.481 4.403 4.445 227,022 +0.07(+1.64%)
Apr 22, 2020 4.330 4.395 4.330 4.373 353,253 +0.09(+2.01%)
Apr 21, 2020 4.244 4.309 4.230 4.287 550,544 -0.11(-2.46%)
Apr 20, 2020 4.381 4.481 4.366 4.395 199,106 -0.06(-1.45%)
Apr 17, 2020 4.467 4.467 4.373 4.460 277,761 +0.17(+3.85%)
Apr 16, 2020 4.309 4.345 4.215 4.294 219,107 -0.04(-0.83%)
Apr 15, 2020 4.302 4.359 4.258 4.330 207,666 -0.14(-3.06%)
Apr 14, 2020 4.316 4.489 4.316 4.467 256,745 +0.21(+4.90%)
Apr 13, 2020 4.352 4.359 4.222 4.258 340,806 -0.09(-2.15%)
Apr 09, 2020 4.251 4.424 4.251 4.352 425,817 +0.17(+3.95%)
Apr 08, 2020 4.043 4.266 4.043 4.186 433,470 +0.15(+3.74%)
Apr 07, 2020 4.035 4.172 4.027 4.035 374,980 +0.10(+2.56%)
Apr 06, 2020 3.762 3.949 3.762 3.935 270,924 +0.29(+7.89%)
Apr 03, 2020 3.712 3.798 3.647 3.647 417,754 -0.14(-3.80%)
Apr 02, 2020 3.669 3.848 3.669 3.791 575,290 +0.11(+2.93%)
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.