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 (%)
Jul 31, 2020 5.591 5.627 5.538 5.576 148,568 -0.04(-0.65%)
Jul 30, 2020 5.539 5.627 5.510 5.613 106,606 +0.02(+0.39%)
Jul 29, 2020 5.539 5.605 5.519 5.591 87,208 +0.07(+1.33%)
Jul 28, 2020 5.525 5.591 5.517 5.517 166,160 -0.01(-0.13%)
Jul 27, 2020 5.466 5.532 5.453 5.525 169,663 +0.07(+1.35%)
Jul 24, 2020 5.459 5.488 5.436 5.451 128,804 -0.04(-0.67%)
Jul 23, 2020 5.488 5.569 5.473 5.488 156,188 -0.04(-0.66%)
Jul 22, 2020 5.525 5.576 5.488 5.525 378,984 -0.01(-0.13%)
Jul 21, 2020 5.517 5.591 5.517 5.532 192,568 +0.07(+1.21%)
Jul 20, 2020 5.488 5.488 5.422 5.466 153,548 +0.00(+0.00%)
Jul 17, 2020 5.414 5.481 5.392 5.466 108,631 +0.05(+0.95%)
Jul 16, 2020 5.444 5.466 5.385 5.414 205,601 -0.06(-1.07%)
Jul 15, 2020 5.414 5.503 5.399 5.473 224,581 +0.15(+2.75%)
Jul 14, 2020 5.224 5.326 5.202 5.326 333,224 +0.10(+1.97%)
Jul 13, 2020 5.356 5.392 5.224 5.224 373,160 -0.09(-1.66%)
Jul 10, 2020 5.238 5.326 5.238 5.312 349,066 +0.04(+0.84%)
Jul 09, 2020 5.304 5.332 5.180 5.268 266,426 -0.04(-0.83%)
Jul 08, 2020 5.312 5.356 5.238 5.312 313,041 -0.02(-0.41%)
Jul 07, 2020 5.334 5.414 5.304 5.334 295,557 -0.01(-0.27%)
Jul 06, 2020 5.407 5.422 5.348 5.348 172,405 +0.04(+0.69%)
Jul 02, 2020 5.334 5.400 5.290 5.312 416,808 +0.04(+0.84%)
Jul 01, 2020 5.319 5.341 5.238 5.268 363,152 -0.01(-0.28%)
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%)
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.