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: 7:00 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, 2019 5.593 5.633 5.559 5.573 357,194 -0.02(-0.36%)
Jul 30, 2019 5.532 5.600 5.525 5.593 304,844 +0.04(+0.73%)
Jul 29, 2019 5.573 5.573 5.512 5.552 202,844 -0.01(-0.24%)
Jul 26, 2019 5.539 5.576 5.518 5.566 217,185 +0.03(+0.61%)
Jul 25, 2019 5.593 5.600 5.532 5.532 269,783 -0.06(-1.09%)
Jul 24, 2019 5.512 5.600 5.512 5.593 267,484 +0.08(+1.47%)
Jul 23, 2019 5.512 5.532 5.498 5.512 186,101 +0.03(+0.49%)
Jul 22, 2019 5.498 5.508 5.458 5.485 170,957 +0.01(+0.12%)
Jul 19, 2019 5.505 5.519 5.471 5.478 181,358 -0.01(-0.25%)
Jul 18, 2019 5.478 5.512 5.471 5.491 182,911 +0.00(+0.00%)
Jul 17, 2019 5.519 5.539 5.458 5.491 239,265 -0.03(-0.49%)
Jul 16, 2019 5.519 5.532 5.505 5.519 147,446 +0.00(+0.00%)
Jul 15, 2019 5.539 5.539 5.499 5.519 177,103 -0.02(-0.37%)
Jul 12, 2019 5.525 5.552 5.512 5.539 122,731 +0.03(+0.61%)
Jul 11, 2019 5.559 5.573 5.505 5.505 129,098 -0.04(-0.73%)
Jul 10, 2019 5.539 5.559 5.512 5.546 141,924 +0.04(+0.74%)
Jul 09, 2019 5.525 5.525 5.485 5.505 213,321 -0.03(-0.49%)
Jul 08, 2019 5.559 5.559 5.525 5.532 191,363 -0.04(-0.73%)
Jul 05, 2019 5.552 5.586 5.532 5.573 167,293 -0.02(-0.36%)
Jul 03, 2019 5.586 5.593 5.546 5.593 95,638 +0.03(+0.61%)
Jul 02, 2019 5.573 5.586 5.525 5.559 212,582 -0.01(-0.12%)
Jul 01, 2019 5.620 5.627 5.566 5.566 198,467 +0.01(+0.24%)
Jun 28, 2019 5.505 5.559 5.491 5.552 198,383 +0.06(+1.11%)
Jun 27, 2019 5.417 5.498 5.417 5.491 150,553 +0.07(+1.37%)
Jun 26, 2019 5.424 5.437 5.397 5.417 109,565 +0.01(+0.12%)
Jun 25, 2019 5.410 5.441 5.404 5.410 269,079 -0.03(-0.50%)
Jun 24, 2019 5.498 5.505 5.431 5.437 324,226 -0.04(-0.74%)
Jun 21, 2019 5.505 5.505 5.464 5.478 129,245 -0.02(-0.37%)
Jun 20, 2019 5.505 5.546 5.485 5.498 141,789 +0.04(+0.74%)
Jun 19, 2019 5.451 5.471 5.431 5.458 154,681 +0.01(+0.12%)
Jun 18, 2019 5.431 5.478 5.424 5.451 189,795 +0.04(+0.75%)
Jun 17, 2019 5.377 5.417 5.370 5.410 187,823 +0.03(+0.63%)
Jun 14, 2019 5.410 5.410 5.377 5.377 116,957 -0.03(-0.62%)
Jun 13, 2019 5.397 5.437 5.383 5.410 123,775 +0.03(+0.50%)
Jun 12, 2019 5.383 5.404 5.363 5.383 88,832 +0.01(+0.13%)
Jun 11, 2019 5.436 5.449 5.370 5.377 126,891 -0.01(-0.25%)
Jun 10, 2019 5.396 5.443 5.370 5.390 173,987 +0.02(+0.37%)
Jun 07, 2019 5.350 5.370 5.335 5.370 89,364 +0.05(+1.00%)
Jun 06, 2019 5.324 5.344 5.291 5.317 111,147 -0.01(-0.12%)
Jun 05, 2019 5.350 5.363 5.304 5.324 204,548 +0.00(+0.00%)
Jun 04, 2019 5.258 5.330 5.251 5.324 231,161 +0.10(+1.90%)
Jun 03, 2019 5.231 5.291 5.218 5.225 240,927 -0.02(-0.38%)
May 31, 2019 5.284 5.284 5.238 5.244 135,029 -0.07(-1.25%)
May 30, 2019 5.311 5.337 5.284 5.311 107,422 +0.01(+0.12%)
May 29, 2019 5.324 5.337 5.284 5.304 208,484 -0.04(-0.74%)
May 28, 2019 5.390 5.396 5.344 5.344 206,586 -0.05(-0.86%)
May 24, 2019 5.370 5.410 5.357 5.390 137,146 +0.05(+0.87%)
May 23, 2019 5.390 5.390 5.344 5.344 125,875 -0.08(-1.46%)
May 22, 2019 5.476 5.509 5.423 5.423 143,411 -0.06(-1.09%)
May 21, 2019 5.436 5.489 5.436 5.482 252,684 +0.07(+1.22%)
May 20, 2019 5.443 5.443 5.390 5.416 211,206 -0.06(-1.09%)
May 17, 2019 5.535 5.535 5.469 5.476 185,533 -0.06(-1.08%)
May 16, 2019 5.522 5.588 5.516 5.535 158,775 +0.02(+0.36%)
May 15, 2019 5.469 5.549 5.453 5.516 270,714 +0.01(+0.24%)
May 14, 2019 5.443 5.522 5.443 5.502 146,208 +0.09(+1.59%)
May 13, 2019 5.476 5.489 5.410 5.416 233,296 -0.13(-2.38%)
May 10, 2019 5.509 5.549 5.485 5.549 183,114 +0.03(+0.48%)
May 09, 2019 5.529 5.542 5.489 5.522 249,280 -0.04(-0.71%)
May 08, 2019 5.555 5.588 5.549 5.562 262,579 +0.00(+0.00%)
May 07, 2019 5.621 5.648 5.535 5.562 176,344 -0.09(-1.64%)
May 06, 2019 5.582 5.691 5.562 5.654 259,540 +0.00(+0.00%)
May 03, 2019 5.595 5.664 5.588 5.654 147,882 +0.07(+1.30%)
May 02, 2019 5.575 5.608 5.553 5.582 190,882 +0.00(+0.00%)
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.