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 29, 2022 7.790 7.901 7.756 7.893 75,218 +0.14(+1.76%)
Jul 28, 2022 7.679 7.799 7.568 7.756 291,056 +0.09(+1.11%)
Jul 27, 2022 7.517 7.671 7.509 7.671 168,857 +0.20(+2.74%)
Jul 26, 2022 7.483 7.509 7.440 7.466 121,284 -0.03(-0.46%)
Jul 25, 2022 7.483 7.560 7.390 7.500 82,276 +0.06(+0.80%)
Jul 22, 2022 7.637 7.637 7.389 7.440 92,004 -0.16(-2.13%)
Jul 21, 2022 7.603 7.603 7.475 7.603 102,626 +0.02(+0.22%)
Jul 20, 2022 7.526 7.637 7.475 7.585 232,913 +0.11(+1.48%)
Jul 19, 2022 7.347 7.492 7.330 7.475 141,389 +0.23(+3.18%)
Jul 18, 2022 7.287 7.372 7.236 7.244 84,070 +0.02(+0.24%)
Jul 15, 2022 7.142 7.244 7.082 7.227 119,697 +0.14(+1.93%)
Jul 14, 2022 7.108 7.176 6.963 7.091 140,324 -0.04(-0.60%)
Jul 13, 2022 7.022 7.142 6.997 7.133 67,823 +0.04(+0.60%)
Jul 12, 2022 7.125 7.176 7.065 7.091 142,879 -0.02(-0.24%)
Jul 11, 2022 7.193 7.295 7.108 7.108 213,496 -0.15(-2.12%)
Jul 08, 2022 7.261 7.308 7.125 7.261 117,194 +0.00(+0.00%)
Jul 07, 2022 7.125 7.295 7.082 7.261 94,435 +0.15(+2.16%)
Jul 06, 2022 7.227 7.295 7.031 7.108 131,943 -0.09(-1.30%)
Jul 05, 2022 7.133 7.210 7.031 7.202 124,876 +0.02(+0.24%)
Jul 01, 2022 7.176 7.219 7.056 7.184 98,529 +0.05(+0.72%)
Jun 30, 2022 7.116 7.244 7.022 7.133 123,227 +0.00(+0.00%)
Jun 29, 2022 7.261 7.261 7.074 7.133 202,003 -0.13(-1.76%)
Jun 28, 2022 7.440 7.475 7.236 7.261 202,391 -0.15(-1.96%)
Jun 27, 2022 7.398 7.509 7.316 7.406 136,820 +0.05(+0.70%)
Jun 24, 2022 7.355 7.415 7.253 7.355 141,242 +0.17(+2.38%)
Jun 23, 2022 7.167 7.202 7.014 7.184 118,738 +0.03(+0.48%)
Jun 22, 2022 7.219 7.236 7.099 7.150 148,636 -0.12(-1.64%)
Jun 21, 2022 7.176 7.368 7.159 7.270 111,955 +0.20(+2.77%)
Jun 17, 2022 7.048 7.193 7.048 7.074 130,968 +0.04(+0.61%)
Jun 16, 2022 7.253 7.312 7.018 7.031 163,377 -0.35(-4.74%)
Jun 15, 2022 7.338 7.462 7.261 7.381 163,336 +0.10(+1.41%)
Jun 14, 2022 7.389 7.411 7.253 7.278 92,810 -0.09(-1.16%)
Jun 13, 2022 7.654 7.671 7.313 7.364 207,404 -0.43(-5.48%)
Jun 10, 2022 7.910 7.978 7.654 7.790 184,307 -0.15(-1.93%)
Jun 09, 2022 7.952 8.044 7.869 7.944 152,567 -0.04(-0.52%)
Jun 08, 2022 8.060 8.085 7.936 7.985 146,741 -0.07(-0.93%)
Jun 07, 2022 7.927 8.085 7.908 8.060 105,014 +0.10(+1.26%)
Jun 06, 2022 8.010 8.019 7.927 7.960 74,820 +0.05(+0.63%)
Jun 03, 2022 8.035 8.060 7.898 7.911 99,234 -0.14(-1.76%)
Jun 02, 2022 7.877 8.071 7.873 8.052 186,660 +0.19(+2.44%)
Jun 01, 2022 7.894 7.911 7.752 7.861 164,090 +0.02(+0.32%)
May 31, 2022 7.869 7.952 7.802 7.836 116,333 -0.08(-1.05%)
May 27, 2022 7.836 8.010 7.836 7.919 115,200 +0.13(+1.71%)
May 26, 2022 7.594 7.886 7.594 7.786 145,799 +0.24(+3.20%)
May 25, 2022 7.394 7.615 7.394 7.544 88,100 +0.11(+1.46%)
May 24, 2022 7.511 7.515 7.311 7.436 88,650 -0.11(-1.43%)
May 23, 2022 7.536 7.586 7.486 7.544 168,736 +0.06(+0.78%)
May 20, 2022 7.652 7.740 7.369 7.486 121,695 -0.11(-1.43%)
May 19, 2022 7.478 7.702 7.453 7.594 129,175 +0.06(+0.77%)
May 18, 2022 7.761 7.786 7.494 7.536 116,597 -0.28(-3.62%)
May 17, 2022 7.711 7.852 7.711 7.819 114,835 +0.24(+3.19%)
May 16, 2022 7.627 7.677 7.552 7.577 96,508 -0.02(-0.33%)
May 13, 2022 7.386 7.677 7.378 7.602 166,254 +0.30(+4.10%)
May 12, 2022 7.244 7.379 7.128 7.303 174,309 +0.02(+0.23%)
May 11, 2022 7.403 7.686 7.261 7.286 191,655 -0.12(-1.69%)
May 10, 2022 7.536 7.627 7.328 7.411 123,517 -0.02(-0.22%)
May 09, 2022 7.661 7.763 7.394 7.428 261,854 -0.35(-4.50%)
May 06, 2022 7.852 7.852 7.669 7.777 130,046 -0.07(-0.95%)
May 05, 2022 8.044 8.044 7.761 7.852 94,639 -0.25(-3.08%)
May 04, 2022 7.960 8.152 7.811 8.102 100,155 +0.16(+1.99%)
May 03, 2022 7.827 8.002 7.736 7.944 116,892 +0.09(+1.17%)
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.