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 30, 2021 9.302 9.388 9.286 9.325 104,664 +0.01(+0.08%)
Jul 29, 2021 9.325 9.349 9.286 9.317 61,370 +0.07(+0.76%)
Jul 28, 2021 9.153 9.278 9.114 9.247 179,156 +0.13(+1.46%)
Jul 27, 2021 9.216 9.216 9.052 9.114 105,428 -0.11(-1.18%)
Jul 26, 2021 9.294 9.341 9.216 9.224 63,011 -0.04(-0.42%)
Jul 23, 2021 9.271 9.317 9.200 9.263 119,532 +0.02(+0.17%)
Jul 22, 2021 9.349 9.349 9.200 9.247 78,040 -0.09(-0.92%)
Jul 21, 2021 9.278 9.364 9.278 9.333 127,275 +0.12(+1.36%)
Jul 20, 2021 8.990 9.255 8.966 9.208 228,366 +0.23(+2.52%)
Jul 19, 2021 8.982 9.021 8.857 8.982 152,671 -0.13(-1.46%)
Jul 16, 2021 9.263 9.278 9.056 9.114 108,916 -0.10(-1.10%)
Jul 15, 2021 9.325 9.333 9.161 9.216 217,026 -0.11(-1.17%)
Jul 14, 2021 9.473 9.512 9.317 9.325 129,644 -0.12(-1.24%)
Jul 13, 2021 9.551 9.559 9.427 9.442 106,881 -0.12(-1.22%)
Jul 12, 2021 9.497 9.614 9.450 9.559 132,206 +0.06(+0.66%)
Jul 09, 2021 9.442 9.512 9.442 9.497 102,923 +0.09(+0.91%)
Jul 08, 2021 9.364 9.427 9.278 9.411 179,140 -0.08(-0.82%)
Jul 07, 2021 9.583 9.622 9.473 9.489 59,133 -0.08(-0.82%)
Jul 06, 2021 9.669 9.692 9.491 9.567 94,510 -0.10(-1.05%)
Jul 02, 2021 9.739 9.770 9.629 9.669 116,053 -0.05(-0.56%)
Jul 01, 2021 9.715 9.762 9.692 9.723 76,991 +0.05(+0.48%)
Jun 30, 2021 9.676 9.715 9.649 9.676 62,520 -0.01(-0.08%)
Jun 29, 2021 9.692 9.715 9.645 9.684 112,722 +0.02(+0.16%)
Jun 28, 2021 9.708 9.715 9.606 9.669 91,738 +0.00(+0.00%)
Jun 25, 2021 9.739 9.778 9.661 9.669 71,163 -0.02(-0.24%)
Jun 24, 2021 9.622 9.708 9.575 9.692 104,918 +0.15(+1.55%)
Jun 23, 2021 9.536 9.606 9.528 9.544 173,507 +0.02(+0.16%)
Jun 22, 2021 9.512 9.544 9.458 9.528 88,645 +0.02(+0.25%)
Jun 21, 2021 9.427 9.528 9.427 9.505 97,314 +0.12(+1.25%)
Jun 18, 2021 9.481 9.483 9.349 9.388 77,648 -0.16(-1.64%)
Jun 17, 2021 9.684 9.707 9.520 9.544 155,260 -0.15(-1.53%)
Jun 16, 2021 9.692 9.708 9.559 9.692 161,265 +0.05(+0.49%)
Jun 15, 2021 9.715 9.715 9.606 9.645 68,428 -0.05(-0.56%)
Jun 14, 2021 9.700 9.747 9.676 9.700 94,718 +0.02(+0.24%)
Jun 11, 2021 9.669 9.692 9.598 9.676 69,326 +0.02(+0.24%)
Jun 10, 2021 9.708 9.723 9.567 9.653 127,880 +0.02(+0.16%)
Jun 09, 2021 9.668 9.753 9.607 9.637 125,263 -0.01(-0.08%)
Jun 08, 2021 9.622 9.683 9.599 9.645 137,401 +0.06(+0.64%)
Jun 07, 2021 9.484 9.583 9.484 9.583 145,572 +0.12(+1.22%)
Jun 04, 2021 9.468 9.522 9.445 9.468 120,057 +0.05(+0.49%)
Jun 03, 2021 9.491 9.491 9.376 9.422 159,028 -0.07(-0.73%)
Jun 02, 2021 9.553 9.568 9.422 9.491 278,787 -0.02(-0.24%)
Jun 01, 2021 9.491 9.576 9.407 9.514 219,639 +0.12(+1.31%)
May 28, 2021 9.414 9.437 9.391 9.391 144,151 +0.02(+0.25%)
May 27, 2021 9.376 9.414 9.341 9.368 207,785 +0.06(+0.66%)
May 26, 2021 9.276 9.345 9.243 9.307 426,144 +0.14(+1.51%)
May 25, 2021 9.291 9.353 9.168 9.168 144,587 -0.07(-0.75%)
May 24, 2021 9.207 9.307 9.192 9.238 282,151 +0.09(+1.01%)
May 21, 2021 9.076 9.161 9.046 9.145 267,642 +0.14(+1.54%)
May 20, 2021 8.930 9.022 8.923 9.007 99,636 +0.13(+1.47%)
May 19, 2021 8.838 8.907 8.738 8.876 58,359 -0.06(-0.69%)
May 18, 2021 8.930 9.007 8.900 8.938 230,599 +0.04(+0.43%)
May 17, 2021 8.838 8.915 8.769 8.900 88,051 +0.05(+0.52%)
May 14, 2021 8.707 8.853 8.707 8.853 75,311 +0.20(+2.31%)
May 13, 2021 8.669 8.753 8.508 8.654 163,856 +0.05(+0.63%)
May 12, 2021 8.792 8.853 8.561 8.600 359,369 -0.25(-2.78%)
May 11, 2021 8.884 8.884 8.654 8.846 166,667 -0.09(-1.03%)
May 10, 2021 9.153 9.153 8.912 8.938 205,444 -0.18(-2.02%)
May 07, 2021 8.961 9.130 8.953 9.122 156,006 +0.18(+1.98%)
May 06, 2021 9.030 9.076 8.846 8.946 109,774 -0.07(-0.77%)
May 05, 2021 9.038 9.084 8.961 9.015 137,712 +0.02(+0.17%)
May 04, 2021 9.153 9.176 8.961 8.999 179,103 -0.17(-1.84%)
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.