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 )

9.750 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2017 4.979 4.985 4.939 4.951 359,517 -0.02(-0.35%)
Jul 28, 2017 4.979 5.008 4.945 4.968 336,482 -0.02(-0.46%)
Jul 27, 2017 5.060 5.071 4.979 4.991 175,187 -0.06(-1.25%)
Jul 26, 2017 5.088 5.088 5.054 5.054 186,239 -0.04(-0.79%)
Jul 25, 2017 5.105 5.105 5.054 5.094 433,610 +0.00(+0.00%)
Jul 24, 2017 5.088 5.094 5.054 5.094 95,122 +0.00(+0.00%)
Jul 21, 2017 5.094 5.094 5.082 5.094 106,714 +0.00(+0.00%)
Jul 20, 2017 5.105 5.105 5.084 5.094 101,651 -0.02(-0.34%)
Jul 19, 2017 5.048 5.111 5.048 5.111 109,468 +0.07(+1.36%)
Jul 18, 2017 5.071 5.071 5.014 5.042 85,825 -0.04(-0.79%)
Jul 17, 2017 5.048 5.082 5.037 5.082 82,725 +0.03(+0.57%)
Jul 14, 2017 5.008 5.054 5.008 5.054 164,833 +0.03(+0.68%)
Jul 13, 2017 5.025 5.037 5.002 5.019 185,537 -0.01(-0.23%)
Jul 12, 2017 5.014 5.048 5.008 5.031 164,700 +0.02(+0.46%)
Jul 11, 2017 4.985 5.008 4.957 5.008 94,543 +0.02(+0.34%)
Jul 10, 2017 4.985 4.991 4.968 4.991 109,225 -0.01(-0.23%)
Jul 07, 2017 4.957 5.002 4.957 5.002 89,150 +0.05(+1.04%)
Jul 06, 2017 4.979 4.979 4.922 4.951 208,549 -0.06(-1.26%)
Jul 05, 2017 5.014 5.025 4.957 5.014 154,299 -0.02(-0.34%)
Jul 03, 2017 4.951 5.031 4.951 5.031 104,712 +0.08(+1.62%)
Jun 30, 2017 4.922 4.951 4.916 4.951 119,937 +0.02(+0.46%)
Jun 29, 2017 4.951 4.962 4.888 4.928 338,882 -0.02(-0.35%)
Jun 28, 2017 4.916 4.962 4.905 4.945 212,526 +0.04(+0.82%)
Jun 27, 2017 4.916 4.939 4.876 4.905 297,638 -0.02(-0.35%)
Jun 26, 2017 4.928 4.945 4.911 4.922 188,149 +0.00(+0.00%)
Jun 23, 2017 4.894 4.928 4.888 4.922 240,496 +0.03(+0.58%)
Jun 22, 2017 4.842 4.894 4.836 4.894 149,557 +0.05(+1.06%)
Jun 21, 2017 4.894 4.897 4.836 4.842 191,385 -0.05(-1.05%)
Jun 20, 2017 4.899 4.916 4.859 4.894 128,441 +0.00(+0.00%)
Jun 19, 2017 4.899 4.922 4.871 4.894 305,934 +0.00(+0.00%)
Jun 16, 2017 4.865 4.894 4.848 4.894 122,303 +0.02(+0.35%)
Jun 15, 2017 4.882 4.899 4.854 4.876 128,738 -0.05(-1.05%)
Jun 14, 2017 4.968 4.968 4.905 4.928 214,771 -0.04(-0.81%)
Jun 13, 2017 4.934 4.974 4.922 4.968 105,533 +0.05(+0.93%)
Jun 12, 2017 4.951 4.979 4.922 4.922 86,945 -0.03(-0.69%)
Jun 09, 2017 4.957 4.979 4.922 4.957 110,813 +0.02(+0.46%)
Jun 08, 2017 4.906 4.945 4.900 4.934 159,215 +0.02(+0.46%)
Jun 07, 2017 4.900 4.917 4.889 4.911 90,475 +0.01(+0.23%)
Jun 06, 2017 4.889 4.911 4.861 4.900 168,063 -0.02(-0.34%)
Jun 05, 2017 4.917 4.917 4.894 4.917 162,769 +0.01(+0.11%)
Jun 02, 2017 4.894 4.917 4.877 4.911 454,468 +0.02(+0.46%)
Jun 01, 2017 4.832 4.889 4.832 4.889 74,211 +0.08(+1.64%)
May 31, 2017 4.844 4.855 4.804 4.810 54,870 -0.02(-0.47%)
May 30, 2017 4.855 4.872 4.832 4.832 55,627 -0.04(-0.81%)
May 26, 2017 4.844 4.883 4.844 4.872 80,643 +0.02(+0.46%)
May 25, 2017 4.866 4.900 4.849 4.849 116,333 -0.01(-0.23%)
May 24, 2017 4.872 4.877 4.855 4.861 56,002 -0.01(-0.12%)
May 23, 2017 4.877 4.883 4.849 4.866 83,538 +0.00(+0.00%)
May 22, 2017 4.810 4.866 4.810 4.866 93,584 +0.06(+1.29%)
May 19, 2017 4.776 4.804 4.765 4.804 239,775 +0.03(+0.71%)
May 18, 2017 4.731 4.793 4.731 4.771 108,779 +0.03(+0.59%)
May 17, 2017 4.844 4.855 4.737 4.743 271,489 -0.15(-3.10%)
May 16, 2017 4.928 4.928 4.883 4.894 131,237 -0.02(-0.46%)
May 15, 2017 4.872 4.917 4.872 4.917 91,276 +0.06(+1.16%)
May 12, 2017 4.855 4.872 4.838 4.861 164,052 -0.01(-0.23%)
May 11, 2017 4.883 4.888 4.861 4.872 98,735 -0.03(-0.69%)
May 10, 2017 4.900 4.906 4.862 4.906 109,624 +0.02(+0.34%)
May 09, 2017 4.877 4.900 4.877 4.889 194,652 +0.01(+0.23%)
May 08, 2017 4.849 4.900 4.844 4.877 438,814 +0.02(+0.35%)
May 05, 2017 4.866 4.877 4.844 4.861 271,794 +0.02(+0.35%)
May 04, 2017 4.922 4.922 4.816 4.844 304,307 -0.07(-1.49%)
May 03, 2017 4.906 4.928 4.906 4.917 168,953 +0.00(+0.00%)
May 02, 2017 4.950 4.950 4.917 4.917 117,800 -0.03(-0.57%)
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.