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 )

9.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2015 3.967 3.989 3.939 3.989 221,214 +0.03(+0.69%)
Jul 30, 2015 3.944 3.962 3.935 3.962 145,991 -0.00(-0.11%)
Jul 29, 2015 3.962 3.967 3.944 3.967 403,296 +0.00(+0.00%)
Jul 28, 2015 3.948 3.967 3.935 3.967 229,507 +0.00(+0.00%)
Jul 27, 2015 3.935 3.967 3.880 3.967 234,661 -0.01(-0.23%)
Jul 24, 2015 4.012 4.017 3.945 3.976 250,907 -0.04(-1.02%)
Jul 23, 2015 4.035 4.067 4.012 4.017 237,681 -0.03(-0.79%)
Jul 22, 2015 4.035 4.058 4.020 4.049 224,096 +0.00(+0.11%)
Jul 21, 2015 4.058 4.067 4.026 4.044 202,219 -0.02(-0.45%)
Jul 20, 2015 4.108 4.117 4.062 4.062 186,686 -0.04(-1.00%)
Jul 17, 2015 4.140 4.149 4.090 4.103 354,218 -0.04(-0.88%)
Jul 16, 2015 4.158 4.167 4.131 4.140 214,607 -0.00(-0.11%)
Jul 15, 2015 4.185 4.195 4.135 4.144 150,790 -0.05(-1.20%)
Jul 14, 2015 4.153 4.204 4.149 4.195 84,722 +0.03(+0.77%)
Jul 13, 2015 4.149 4.184 4.149 4.163 82,954 +0.03(+0.66%)
Jul 10, 2015 4.126 4.149 4.112 4.135 149,774 +0.04(+1.00%)
Jul 09, 2015 4.122 4.140 4.090 4.094 129,841 +0.00(+0.11%)
Jul 08, 2015 4.112 4.131 4.090 4.090 131,093 -0.07(-1.75%)
Jul 07, 2015 4.181 4.181 4.108 4.163 178,989 -0.02(-0.44%)
Jul 06, 2015 4.140 4.185 4.131 4.181 127,792 -0.00(-0.11%)
Jul 02, 2015 4.226 4.185 4.185 4.185 155,727 -0.04(-0.97%)
Jul 01, 2015 4.231 4.249 4.204 4.226 344,523 +0.02(+0.54%)
Jun 30, 2015 4.204 4.217 4.185 4.204 186,653 +0.02(+0.49%)
Jun 29, 2015 4.263 4.281 4.183 4.183 257,934 -0.10(-2.39%)
Jun 26, 2015 4.318 4.320 4.286 4.286 135,658 -0.01(-0.32%)
Jun 25, 2015 4.313 4.327 4.277 4.299 318,815 +0.00(+0.06%)
Jun 24, 2015 4.313 4.322 4.286 4.297 346,017 -0.03(-0.59%)
Jun 23, 2015 4.327 4.327 4.299 4.322 263,795 +0.01(+0.21%)
Jun 22, 2015 4.318 4.340 4.306 4.313 487,621 +0.01(+0.21%)
Jun 19, 2015 4.308 4.327 4.295 4.304 719,975 -0.02(-0.42%)
Jun 18, 2015 4.304 4.343 4.304 4.322 595,731 +0.02(+0.42%)
Jun 17, 2015 4.327 4.340 4.295 4.304 256,746 -0.02(-0.53%)
Jun 16, 2015 4.299 4.336 4.299 4.327 194,244 +0.01(+0.32%)
Jun 15, 2015 4.308 4.327 4.258 4.313 183,376 +0.00(+0.00%)
Jun 12, 2015 4.322 4.331 4.286 4.313 249,051 -0.02(-0.42%)
Jun 11, 2015 4.359 4.377 4.327 4.331 336,432 -0.01(-0.21%)
Jun 10, 2015 4.296 4.372 4.296 4.340 337,324 +0.06(+1.46%)
Jun 09, 2015 4.282 4.305 4.269 4.278 202,855 -0.03(-0.62%)
Jun 08, 2015 4.314 4.327 4.291 4.305 204,633 -0.01(-0.31%)
Jun 05, 2015 4.274 4.327 4.260 4.318 126,904 +0.04(+0.94%)
Jun 04, 2015 4.309 4.318 4.260 4.278 231,292 -0.03(-0.62%)
Jun 03, 2015 4.278 4.318 4.269 4.305 254,966 +0.05(+1.15%)
Jun 02, 2015 4.238 4.274 4.229 4.256 164,644 -0.00(-0.10%)
Jun 01, 2015 4.256 4.269 4.220 4.260 171,558 +0.03(+0.63%)
May 29, 2015 4.260 4.278 4.229 4.233 146,252 -0.04(-0.94%)
May 28, 2015 4.256 4.287 4.242 4.274 246,755 -0.00(-0.10%)
May 27, 2015 4.229 4.278 4.220 4.278 159,090 +0.04(+1.05%)
May 26, 2015 4.265 4.265 4.216 4.233 128,740 -0.05(-1.14%)
May 22, 2015 4.300 4.282 4.282 4.282 93,800 -0.02(-0.41%)
May 21, 2015 4.309 4.314 4.283 4.300 131,711 +0.00(+0.00%)
May 20, 2015 4.318 4.318 4.278 4.300 189,595 -0.01(-0.21%)
May 19, 2015 4.318 4.323 4.296 4.309 145,092 -0.03(-0.62%)
May 18, 2015 4.287 4.341 4.287 4.336 159,424 +0.04(+1.04%)
May 15, 2015 4.305 4.309 4.260 4.291 175,905 -0.02(-0.45%)
May 14, 2015 4.287 4.318 4.269 4.311 119,725 +0.04(+0.88%)
May 13, 2015 4.269 4.282 4.251 4.273 60,416 +0.01(+0.20%)
May 12, 2015 4.269 4.291 4.233 4.265 107,150 -0.02(-0.52%)
May 11, 2015 4.269 4.309 4.269 4.287 155,316 -0.01(-0.21%)
May 08, 2015 4.300 4.323 4.291 4.296 123,408 +0.01(+0.21%)
May 07, 2015 4.251 4.296 4.251 4.287 120,389 +0.03(+0.63%)
May 06, 2015 4.256 4.274 4.238 4.260 134,731 +0.00(+0.10%)
May 05, 2015 4.291 4.305 4.251 4.256 143,629 -0.04(-0.83%)
May 04, 2015 4.282 4.324 4.282 4.291 214,289 -0.00(-0.10%)
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.