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: 4:10 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 (%)
Jul 31, 2018 6.489 6.507 6.470 6.489 198,767 +0.01(+0.19%)
Jul 30, 2018 6.489 6.520 6.458 6.476 176,107 -0.01(-0.19%)
Jul 27, 2018 6.532 6.538 6.439 6.489 184,751 -0.03(-0.48%)
Jul 26, 2018 6.489 6.520 6.489 6.520 142,305 +0.02(+0.38%)
Jul 25, 2018 6.489 6.532 6.464 6.495 195,093 +0.02(+0.29%)
Jul 24, 2018 6.582 6.588 6.476 6.476 199,987 -0.06(-0.95%)
Jul 23, 2018 6.526 6.538 6.507 6.538 248,715 +0.02(+0.29%)
Jul 20, 2018 6.476 6.526 6.476 6.520 306,857 +0.05(+0.77%)
Jul 19, 2018 6.445 6.495 6.445 6.470 204,455 +0.01(+0.19%)
Jul 18, 2018 6.439 6.464 6.414 6.458 175,668 +0.02(+0.39%)
Jul 17, 2018 6.340 6.433 6.334 6.433 281,186 +0.08(+1.27%)
Jul 16, 2018 6.390 6.390 6.328 6.352 115,991 -0.03(-0.49%)
Jul 13, 2018 6.408 6.433 6.359 6.383 187,369 -0.02(-0.39%)
Jul 12, 2018 6.396 6.427 6.377 6.408 219,697 +0.02(+0.39%)
Jul 11, 2018 6.377 6.408 6.359 6.383 358,120 -0.01(-0.19%)
Jul 10, 2018 6.421 6.483 6.359 6.396 352,774 -0.02(-0.39%)
Jul 09, 2018 6.402 6.507 6.402 6.421 790,473 +0.02(+0.39%)
Jul 06, 2018 6.352 6.396 6.341 6.396 434,213 +0.07(+1.08%)
Jul 05, 2018 6.346 6.346 6.260 6.328 350,210 +0.03(+0.49%)
Jul 03, 2018 6.297 6.297 6.297 0 +0.04(+0.59%)
Jul 02, 2018 6.185 6.260 6.182 6.260 282,106 +0.07(+1.10%)
Jun 29, 2018 6.179 6.222 6.179 6.191 291,919 +0.02(+0.40%)
Jun 28, 2018 6.167 6.173 6.142 6.167 202,600 -0.01(-0.10%)
Jun 27, 2018 6.290 6.290 6.167 6.173 206,380 -0.10(-1.58%)
Jun 26, 2018 6.204 6.303 6.198 6.272 372,111 +0.07(+1.10%)
Jun 25, 2018 6.247 6.272 6.179 6.204 335,259 -0.04(-0.60%)
Jun 22, 2018 6.303 6.334 6.235 6.241 447,672 -0.03(-0.49%)
Jun 21, 2018 6.352 6.365 6.272 6.272 279,740 -0.06(-0.98%)
Jun 20, 2018 6.371 6.396 6.303 6.334 468,112 -0.03(-0.49%)
Jun 19, 2018 6.346 6.352 6.309 6.365 270,054 +0.01(+0.10%)
Jun 18, 2018 6.321 6.359 6.309 6.359 270,656 +0.02(+0.29%)
Jun 15, 2018 6.340 6.321 6.340 253,773 +0.02(+0.29%)
Jun 14, 2018 6.297 6.321 6.278 6.321 209,764 +0.04(+0.69%)
Jun 13, 2018 6.309 6.330 6.266 6.278 317,454 -0.01(-0.20%)
Jun 12, 2018 6.297 6.303 6.253 6.290 241,314 +0.01(+0.10%)
Jun 11, 2018 6.290 6.315 6.284 6.284 350,539 -0.02(-0.39%)
Jun 08, 2018 6.315 6.334 6.284 6.309 215,303 +0.02(+0.30%)
Jun 07, 2018 6.303 6.321 6.278 6.290 204,434 -0.02(-0.29%)
Jun 06, 2018 6.327 6.290 6.309 302,395 +0.05(+0.78%)
Jun 05, 2018 6.254 6.266 6.236 6.260 215,581 +0.02(+0.39%)
Jun 04, 2018 6.254 6.266 6.181 6.236 184,140 +0.02(+0.29%)
Jun 01, 2018 6.187 6.217 6.187 6.217 149,615 +0.05(+0.79%)
May 31, 2018 6.193 6.217 6.157 6.169 213,139 -0.02(-0.30%)
May 30, 2018 6.120 6.196 6.120 6.187 260,512 +0.08(+1.30%)
May 29, 2018 6.108 6.120 6.065 6.108 187,318 +0.00(+0.00%)
May 25, 2018 6.108 6.108 6.108 0 +0.00(+0.00%)
May 24, 2018 6.077 6.108 6.071 6.108 189,694 +0.04(+0.60%)
May 23, 2018 6.083 6.083 6.047 6.071 200,223 -0.03(-0.50%)
May 22, 2018 6.132 6.132 6.077 6.102 232,147 -0.01(-0.20%)
May 21, 2018 6.029 6.114 6.029 6.114 229,115 +0.05(+0.90%)
May 18, 2018 6.053 6.059 6.041 6.059 115,424 +0.02(+0.30%)
May 17, 2018 6.029 6.059 6.029 6.041 126,489 +0.02(+0.30%)
May 16, 2018 6.004 6.047 5.988 6.023 161,995 +0.01(+0.20%)
May 15, 2018 6.010 6.028 5.970 6.010 99,841 -0.01(-0.20%)
May 14, 2018 6.029 6.029 6.016 6.023 69,847 +0.01(+0.20%)
May 11, 2018 5.992 6.010 5.986 6.010 92,133 +0.02(+0.41%)
May 10, 2018 5.974 6.004 5.950 5.986 123,749 +0.02(+0.41%)
May 09, 2018 5.949 5.962 5.925 5.962 112,199 +0.01(+0.10%)
May 08, 2018 5.980 5.980 5.925 5.956 74,210 -0.02(-0.41%)
May 07, 2018 5.931 5.980 5.907 5.980 83,121 +0.09(+1.55%)
May 04, 2018 5.834 5.906 5.834 5.889 104,911 +0.02(+0.42%)
May 03, 2018 5.864 5.876 5.828 5.864 106,612 +0.01(+0.21%)
May 02, 2018 5.803 5.864 5.803 5.852 67,950 +0.04(+0.63%)
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.