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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2016 4.131 4.162 4.115 4.136 237,020 +0.01(+0.26%)
Jul 28, 2016 4.152 4.168 4.125 4.125 152,813 -0.02(-0.51%)
Jul 27, 2016 4.109 4.162 4.102 4.147 253,150 +0.05(+1.30%)
Jul 26, 2016 4.083 4.109 4.083 4.094 253,509 +0.02(+0.39%)
Jul 25, 2016 4.083 4.083 4.062 4.078 135,852 -0.01(-0.13%)
Jul 22, 2016 4.078 4.094 4.067 4.083 209,181 +0.01(+0.26%)
Jul 21, 2016 4.083 4.094 4.030 4.072 185,354 -0.02(-0.39%)
Jul 20, 2016 4.088 4.104 4.075 4.088 210,940 +0.01(+0.13%)
Jul 19, 2016 4.088 4.099 4.064 4.083 129,836 -0.01(-0.26%)
Jul 18, 2016 4.094 4.136 4.078 4.094 274,289 -0.02(-0.39%)
Jul 15, 2016 4.088 4.109 4.083 4.109 188,836 +0.01(+0.26%)
Jul 14, 2016 4.115 4.127 4.083 4.099 203,536 +0.01(+0.13%)
Jul 13, 2016 4.131 4.131 4.067 4.094 128,548 -0.03(-0.77%)
Jul 12, 2016 4.099 4.131 4.078 4.125 193,779 +0.06(+1.43%)
Jul 11, 2016 4.051 4.099 4.051 4.067 261,669 +0.04(+0.92%)
Jul 08, 2016 3.993 4.030 3.961 4.030 165,349 +0.07(+1.74%)
Jul 07, 2016 3.950 3.977 3.935 3.961 93,568 +0.01(+0.27%)
Jul 06, 2016 3.892 3.950 3.887 3.950 85,359 +0.04(+1.09%)
Jul 05, 2016 3.897 3.913 3.866 3.908 121,645 -0.03(-0.81%)
Jul 01, 2016 3.913 3.940 3.940 3.940 215,746 +0.05(+1.23%)
Jun 30, 2016 3.834 3.892 3.834 3.892 183,981 +0.06(+1.52%)
Jun 29, 2016 3.818 3.844 3.813 3.834 205,829 +0.06(+1.55%)
Jun 28, 2016 3.760 3.797 3.744 3.775 145,141 +0.04(+1.14%)
Jun 27, 2016 3.775 3.828 3.712 3.733 550,538 -0.07(-1.81%)
Jun 24, 2016 3.791 3.855 3.770 3.802 450,854 -0.11(-2.71%)
Jun 23, 2016 3.908 3.926 3.892 3.908 332,279 +0.04(+0.96%)
Jun 22, 2016 3.881 3.908 3.850 3.871 398,626 -0.03(-0.68%)
Jun 21, 2016 3.903 3.903 3.866 3.897 477,835 -0.01(-0.14%)
Jun 20, 2016 3.913 3.955 3.903 3.903 187,304 +0.02(+0.55%)
Jun 17, 2016 3.881 3.897 3.863 3.881 100,384 -0.02(-0.41%)
Jun 16, 2016 3.871 3.897 3.855 3.897 25,142 +0.01(+0.14%)
Jun 15, 2016 3.903 3.914 3.881 3.892 159,080 +0.01(+0.27%)
Jun 14, 2016 3.887 3.897 3.866 3.881 138,490 -0.02(-0.54%)
Jun 13, 2016 3.934 3.934 3.881 3.903 159,491 -0.04(-1.08%)
Jun 10, 2016 3.956 3.961 3.924 3.945 212,792 -0.05(-1.33%)
Jun 09, 2016 4.019 4.019 3.998 3.998 76,274 -0.02(-0.40%)
Jun 08, 2016 3.983 4.019 3.967 4.014 195,161 +0.04(+1.05%)
Jun 07, 2016 3.952 3.988 3.947 3.972 168,480 +0.02(+0.53%)
Jun 06, 2016 3.910 3.967 3.902 3.952 221,203 +0.04(+1.06%)
Jun 03, 2016 3.910 3.911 3.879 3.910 78,410 +0.01(+0.27%)
Jun 02, 2016 3.874 3.910 3.874 3.900 96,289 +0.03(+0.67%)
Jun 01, 2016 3.832 3.884 3.832 3.874 186,986 +0.02(+0.54%)
May 31, 2016 3.858 3.884 3.843 3.853 241,181 +0.02(+0.41%)
May 27, 2016 3.822 3.837 3.837 3.837 135,187 +0.01(+0.27%)
May 26, 2016 3.837 3.863 3.827 3.827 353,467 -0.01(-0.14%)
May 25, 2016 3.822 3.863 3.822 3.832 94,386 +0.02(+0.41%)
May 24, 2016 3.765 3.819 3.760 3.817 137,974 +0.08(+2.08%)
May 23, 2016 3.760 3.770 3.728 3.739 258,923 -0.01(-0.14%)
May 20, 2016 3.739 3.791 3.734 3.744 288,980 +0.02(+0.42%)
May 19, 2016 3.791 3.791 3.723 3.728 313,874 -0.07(-1.91%)
May 18, 2016 3.760 3.812 3.754 3.801 230,341 +0.01(+0.27%)
May 17, 2016 3.817 3.817 3.775 3.791 309,042 -0.03(-0.68%)
May 16, 2016 3.837 3.853 3.817 3.817 384,717 +0.00(+0.00%)
May 13, 2016 3.848 3.863 3.817 3.817 451,779 -0.06(-1.47%)
May 12, 2016 3.879 3.900 3.853 3.874 153,692 -0.01(-0.13%)
May 11, 2016 3.900 3.907 3.863 3.879 348,037 -0.01(-0.27%)
May 10, 2016 3.884 3.915 3.874 3.889 768,126 +0.02(+0.40%)
May 09, 2016 3.869 3.897 3.869 3.874 1,063,900 -0.02(-0.40%)
May 06, 2016 3.848 3.889 3.848 3.889 525,739 +0.02(+0.40%)
May 05, 2016 3.832 3.900 3.827 3.874 2,382,087 +0.03(+0.81%)
May 04, 2016 3.817 3.848 3.817 3.843 1,045,821 +0.01(+0.14%)
May 03, 2016 3.843 3.843 3.817 3.837 488,041 -0.02(-0.40%)
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.