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 )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2015 3.716 3.771 3.716 3.752 86,424 +0.02(+0.61%)
Aug 28, 2015 3.670 3.729 3.670 3.729 82,649 +0.05(+1.36%)
Aug 27, 2015 3.698 3.716 3.652 3.679 313,922 +0.00(+0.12%)
Aug 26, 2015 3.707 3.711 3.638 3.675 462,043 -0.01(-0.25%)
Aug 25, 2015 3.679 3.739 3.611 3.684 258,193 +0.09(+2.41%)
Aug 24, 2015 3.602 3.702 3.419 3.597 464,374 -0.17(-4.60%)
Aug 21, 2015 3.789 3.802 3.761 3.771 626,471 -0.05(-1.19%)
Aug 20, 2015 3.843 3.843 3.807 3.816 399,622 -0.05(-1.41%)
Aug 19, 2015 3.875 3.894 3.848 3.871 190,680 -0.02(-0.47%)
Aug 18, 2015 3.907 3.930 3.875 3.889 226,971 -0.04(-0.93%)
Aug 17, 2015 3.912 3.939 3.900 3.926 97,803 +0.00(+0.12%)
Aug 14, 2015 3.903 3.937 3.898 3.921 91,583 +0.00(+0.12%)
Aug 13, 2015 3.903 3.921 3.885 3.916 122,101 +0.00(+0.12%)
Aug 12, 2015 3.884 3.921 3.866 3.912 88,475 +0.00(+0.12%)
Aug 11, 2015 3.889 3.935 3.889 3.907 300,343 -0.00(-0.12%)
Aug 10, 2015 3.894 3.939 3.889 3.912 155,225 +0.04(+1.06%)
Aug 07, 2015 3.916 3.916 3.857 3.871 160,232 -0.04(-1.05%)
Aug 06, 2015 3.962 3.962 3.875 3.912 265,642 -0.05(-1.38%)
Aug 05, 2015 3.967 3.985 3.948 3.967 127,053 +0.02(+0.46%)
Aug 04, 2015 3.967 3.976 3.935 3.948 177,871 -0.04(-0.92%)
Aug 03, 2015 3.976 3.985 3.944 3.985 191,318 -0.00(-0.11%)
Jul 31, 2015 3.967 3.989 3.939 3.989 221,214 +0.03(+0.69%)
Jul 30, 2015 3.944 3.962 3.935 3.962 145,991 -0.00(-0.11%)
Jul 29, 2015 3.962 3.967 3.944 3.967 403,296 +0.00(+0.00%)
Jul 28, 2015 3.948 3.967 3.935 3.967 229,507 +0.00(+0.00%)
Jul 27, 2015 3.935 3.967 3.880 3.967 234,661 -0.01(-0.23%)
Jul 24, 2015 4.012 4.017 3.945 3.976 250,907 -0.04(-1.02%)
Jul 23, 2015 4.035 4.067 4.012 4.017 237,681 -0.03(-0.79%)
Jul 22, 2015 4.035 4.058 4.020 4.049 224,096 +0.00(+0.11%)
Jul 21, 2015 4.058 4.067 4.026 4.044 202,219 -0.02(-0.45%)
Jul 20, 2015 4.108 4.117 4.062 4.062 186,686 -0.04(-1.00%)
Jul 17, 2015 4.140 4.149 4.090 4.103 354,218 -0.04(-0.88%)
Jul 16, 2015 4.158 4.167 4.131 4.140 214,607 -0.00(-0.11%)
Jul 15, 2015 4.185 4.195 4.135 4.144 150,790 -0.05(-1.20%)
Jul 14, 2015 4.153 4.204 4.149 4.195 84,722 +0.03(+0.77%)
Jul 13, 2015 4.149 4.184 4.149 4.163 82,954 +0.03(+0.66%)
Jul 10, 2015 4.126 4.149 4.112 4.135 149,774 +0.04(+1.00%)
Jul 09, 2015 4.122 4.140 4.090 4.094 129,841 +0.00(+0.11%)
Jul 08, 2015 4.112 4.131 4.090 4.090 131,093 -0.07(-1.75%)
Jul 07, 2015 4.181 4.181 4.108 4.163 178,989 -0.02(-0.44%)
Jul 06, 2015 4.140 4.185 4.131 4.181 127,792 -0.00(-0.11%)
Jul 02, 2015 4.226 4.185 4.185 4.185 155,727 -0.04(-0.97%)
Jul 01, 2015 4.231 4.249 4.204 4.226 344,523 +0.02(+0.54%)
Jun 30, 2015 4.204 4.217 4.185 4.204 186,653 +0.02(+0.49%)
Jun 29, 2015 4.263 4.281 4.183 4.183 257,934 -0.10(-2.39%)
Jun 26, 2015 4.318 4.320 4.286 4.286 135,658 -0.01(-0.32%)
Jun 25, 2015 4.313 4.327 4.277 4.299 318,815 +0.00(+0.06%)
Jun 24, 2015 4.313 4.322 4.286 4.297 346,017 -0.03(-0.59%)
Jun 23, 2015 4.327 4.327 4.299 4.322 263,795 +0.01(+0.21%)
Jun 22, 2015 4.318 4.340 4.306 4.313 487,621 +0.01(+0.21%)
Jun 19, 2015 4.308 4.327 4.295 4.304 719,975 -0.02(-0.42%)
Jun 18, 2015 4.304 4.343 4.304 4.322 595,731 +0.02(+0.42%)
Jun 17, 2015 4.327 4.340 4.295 4.304 256,746 -0.02(-0.53%)
Jun 16, 2015 4.299 4.336 4.299 4.327 194,244 +0.01(+0.32%)
Jun 15, 2015 4.308 4.327 4.258 4.313 183,376 +0.00(+0.00%)
Jun 12, 2015 4.322 4.331 4.286 4.313 249,051 -0.02(-0.42%)
Jun 11, 2015 4.359 4.377 4.327 4.331 336,432 -0.01(-0.21%)
Jun 10, 2015 4.296 4.372 4.296 4.340 337,324 +0.06(+1.46%)
Jun 09, 2015 4.282 4.305 4.269 4.278 202,855 -0.03(-0.62%)
Jun 08, 2015 4.314 4.327 4.291 4.305 204,633 -0.01(-0.31%)
Jun 05, 2015 4.274 4.327 4.260 4.318 126,904 +0.04(+0.94%)
Jun 04, 2015 4.309 4.318 4.260 4.278 231,292 -0.03(-0.62%)
Jun 03, 2015 4.278 4.318 4.269 4.305 254,966 +0.05(+1.15%)
Jun 02, 2015 4.238 4.274 4.229 4.256 164,644 -0.00(-0.10%)
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.