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, 2020 5.581 5.618 5.529 5.567 148,814 -0.04(-0.65%)
Jul 30, 2020 5.530 5.618 5.501 5.603 106,783 +0.02(+0.39%)
Jul 29, 2020 5.530 5.596 5.510 5.581 87,352 +0.07(+1.33%)
Jul 28, 2020 5.515 5.581 5.508 5.508 166,435 -0.01(-0.13%)
Jul 27, 2020 5.457 5.523 5.444 5.515 169,944 +0.07(+1.35%)
Jul 24, 2020 5.449 5.479 5.428 5.442 129,017 -0.04(-0.67%)
Jul 23, 2020 5.479 5.559 5.464 5.479 156,447 -0.04(-0.66%)
Jul 22, 2020 5.515 5.567 5.479 5.515 379,612 -0.01(-0.13%)
Jul 21, 2020 5.508 5.581 5.508 5.523 192,887 +0.07(+1.21%)
Jul 20, 2020 5.479 5.479 5.413 5.457 153,802 +0.00(+0.00%)
Jul 17, 2020 5.406 5.471 5.384 5.457 108,811 +0.05(+0.95%)
Jul 16, 2020 5.435 5.457 5.376 5.406 205,942 -0.06(-1.07%)
Jul 15, 2020 5.406 5.493 5.391 5.464 224,953 +0.15(+2.75%)
Jul 14, 2020 5.215 5.318 5.193 5.318 333,776 +0.10(+1.97%)
Jul 13, 2020 5.347 5.384 5.215 5.215 373,778 -0.09(-1.66%)
Jul 10, 2020 5.230 5.318 5.230 5.303 349,645 +0.04(+0.84%)
Jul 09, 2020 5.296 5.323 5.171 5.259 266,867 -0.04(-0.83%)
Jul 08, 2020 5.303 5.347 5.230 5.303 313,559 -0.02(-0.41%)
Jul 07, 2020 5.325 5.406 5.296 5.325 296,047 -0.01(-0.27%)
Jul 06, 2020 5.398 5.413 5.340 5.340 172,691 +0.04(+0.69%)
Jul 02, 2020 5.325 5.391 5.281 5.303 417,498 +0.04(+0.84%)
Jul 01, 2020 5.310 5.332 5.230 5.259 363,753 -0.01(-0.28%)
Jun 30, 2020 5.230 5.274 5.186 5.274 186,252 +0.06(+1.12%)
Jun 29, 2020 5.113 5.244 5.083 5.215 396,294 +0.14(+2.74%)
Jun 26, 2020 5.157 5.179 5.076 5.076 158,507 -0.12(-2.26%)
Jun 25, 2020 5.120 5.193 5.061 5.193 146,020 +0.05(+1.00%)
Jun 24, 2020 5.200 5.244 5.078 5.142 236,715 -0.11(-2.09%)
Jun 23, 2020 5.222 5.297 5.222 5.252 95,443 +0.04(+0.70%)
Jun 22, 2020 5.149 5.237 5.142 5.215 192,846 +0.04(+0.71%)
Jun 19, 2020 5.266 5.274 5.142 5.178 284,931 -0.02(-0.42%)
Jun 18, 2020 5.171 5.244 5.171 5.200 158,366 -0.02(-0.42%)
Jun 17, 2020 5.303 5.303 5.208 5.222 242,973 -0.07(-1.25%)
Jun 16, 2020 5.332 5.376 5.252 5.288 188,400 +0.12(+2.41%)
Jun 15, 2020 4.929 5.208 4.929 5.164 329,271 +0.07(+1.44%)
Jun 12, 2020 5.149 5.208 4.944 5.091 910,906 +0.08(+1.61%)
Jun 11, 2020 5.178 5.203 4.981 5.010 360,236 -0.40(-7.32%)
Jun 10, 2020 5.501 5.529 5.376 5.406 376,554 -0.10(-1.86%)
Jun 09, 2020 5.573 5.616 5.451 5.508 521,187 -0.10(-1.79%)
Jun 08, 2020 5.616 5.659 5.544 5.609 221,059 +0.10(+1.83%)
Jun 05, 2020 5.479 5.573 5.472 5.508 255,245 +0.22(+4.07%)
Jun 04, 2020 5.271 5.307 5.235 5.293 130,225 +0.03(+0.55%)
Jun 03, 2020 5.214 5.318 5.214 5.264 119,573 +0.08(+1.52%)
Jun 02, 2020 5.171 5.214 5.127 5.185 176,843 +0.05(+0.98%)
Jun 01, 2020 5.056 5.178 5.048 5.135 195,550 +0.07(+1.42%)
May 29, 2020 5.034 5.063 4.991 5.063 153,871 -0.01(-0.14%)
May 28, 2020 5.171 5.171 5.048 5.070 247,366 -0.09(-1.81%)
May 27, 2020 5.099 5.178 5.011 5.163 406,495 +0.08(+1.55%)
May 26, 2020 5.048 5.113 5.038 5.084 493,699 +0.17(+3.36%)
May 22, 2020 4.905 4.948 4.840 4.919 190,633 +0.04(+0.74%)
May 21, 2020 4.905 4.941 4.847 4.883 310,737 -0.03(-0.58%)
May 20, 2020 4.833 4.955 4.833 4.912 328,682 +0.13(+2.70%)
May 19, 2020 4.826 4.883 4.783 4.783 284,106 -0.05(-1.04%)
May 18, 2020 4.711 4.840 4.690 4.833 266,066 +0.27(+5.98%)
May 15, 2020 4.481 4.582 4.470 4.560 215,976 +0.04(+0.79%)
May 14, 2020 4.445 4.546 4.352 4.524 626,787 +0.01(+0.16%)
May 13, 2020 4.661 4.661 4.474 4.517 388,105 -0.16(-3.38%)
May 12, 2020 4.819 4.863 4.675 4.675 233,183 -0.15(-3.12%)
May 11, 2020 4.761 4.883 4.747 4.826 428,275 -0.01(-0.15%)
May 08, 2020 4.776 4.862 4.747 4.833 202,051 +0.12(+2.59%)
May 07, 2020 4.639 4.725 4.639 4.711 164,405 +0.11(+2.50%)
May 06, 2020 4.639 4.661 4.596 4.596 190,312 -0.01(-0.31%)
May 05, 2020 4.632 4.737 4.603 4.610 221,630 +0.02(+0.47%)
May 04, 2020 4.560 4.618 4.546 4.589 368,899 -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.