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, 2017 4.913 4.930 4.907 4.925 102,774 +0.05(+0.94%)
Aug 30, 2017 4.844 4.879 4.844 4.879 230,034 +0.05(+0.95%)
Aug 29, 2017 4.804 4.839 4.793 4.833 272,302 +0.02(+0.48%)
Aug 28, 2017 4.787 4.810 4.753 4.810 354,903 +0.04(+0.84%)
Aug 25, 2017 4.764 4.781 4.753 4.770 164,241 +0.02(+0.48%)
Aug 24, 2017 4.758 4.776 4.741 4.747 129,268 +0.01(+0.12%)
Aug 23, 2017 4.724 4.758 4.724 4.741 144,012 +0.00(+0.00%)
Aug 22, 2017 4.718 4.747 4.701 4.741 169,521 +0.03(+0.73%)
Aug 21, 2017 4.712 4.716 4.695 4.707 112,249 -0.01(-0.24%)
Aug 18, 2017 4.695 4.730 4.684 4.718 115,603 +0.00(+0.00%)
Aug 17, 2017 4.787 4.787 4.712 4.718 124,774 -0.07(-1.56%)
Aug 16, 2017 4.764 4.804 4.764 4.793 211,700 +0.03(+0.72%)
Aug 15, 2017 4.804 4.804 4.747 4.758 255,147 -0.05(-0.95%)
Aug 14, 2017 4.735 4.804 4.735 4.804 144,837 +0.10(+2.07%)
Aug 11, 2017 4.661 4.718 4.638 4.707 306,588 +0.03(+0.74%)
Aug 10, 2017 4.764 4.776 4.672 4.672 266,556 -0.11(-2.28%)
Aug 09, 2017 4.862 4.873 4.758 4.781 769,921 -0.10(-2.00%)
Aug 08, 2017 4.907 4.927 4.862 4.879 629,897 -0.04(-0.82%)
Aug 07, 2017 4.930 4.965 4.907 4.919 438,147 -0.01(-0.23%)
Aug 04, 2017 4.919 4.942 4.902 4.930 172,423 +0.01(+0.12%)
Aug 03, 2017 4.919 4.930 4.907 4.925 111,103 +0.01(+0.12%)
Aug 02, 2017 4.913 4.925 4.902 4.919 164,869 -0.01(-0.12%)
Aug 01, 2017 4.970 4.982 4.907 4.925 597,820 -0.03(-0.69%)
Jul 31, 2017 4.988 4.993 4.948 4.959 358,922 -0.02(-0.35%)
Jul 28, 2017 4.988 5.016 4.953 4.976 335,925 -0.02(-0.46%)
Jul 27, 2017 5.068 5.079 4.988 4.999 174,897 -0.06(-1.25%)
Jul 26, 2017 5.097 5.097 5.062 5.062 185,931 -0.04(-0.79%)
Jul 25, 2017 5.114 5.114 5.062 5.102 432,893 +0.00(+0.00%)
Jul 24, 2017 5.097 5.102 5.062 5.102 94,964 +0.00(+0.00%)
Jul 21, 2017 5.102 5.102 5.091 5.102 106,538 +0.00(+0.00%)
Jul 20, 2017 5.114 5.114 5.092 5.102 101,483 -0.02(-0.34%)
Jul 19, 2017 5.056 5.120 5.056 5.120 109,287 +0.07(+1.36%)
Jul 18, 2017 5.079 5.079 5.022 5.051 85,683 -0.04(-0.79%)
Jul 17, 2017 5.056 5.091 5.045 5.091 82,589 +0.03(+0.57%)
Jul 14, 2017 5.016 5.062 5.016 5.062 164,560 +0.03(+0.68%)
Jul 13, 2017 5.034 5.045 5.011 5.028 185,230 -0.01(-0.23%)
Jul 12, 2017 5.022 5.056 5.016 5.039 164,428 +0.02(+0.46%)
Jul 11, 2017 4.993 5.016 4.965 5.016 94,387 +0.02(+0.34%)
Jul 10, 2017 4.993 5.000 4.976 4.999 109,044 -0.01(-0.23%)
Jul 07, 2017 4.965 5.011 4.965 5.011 89,002 +0.05(+1.04%)
Jul 06, 2017 4.988 4.988 4.930 4.959 208,204 -0.06(-1.26%)
Jul 05, 2017 5.022 5.034 4.965 5.022 154,044 -0.02(-0.34%)
Jul 03, 2017 4.959 5.039 4.959 5.039 104,539 +0.08(+1.62%)
Jun 30, 2017 4.930 4.959 4.925 4.959 119,739 +0.02(+0.46%)
Jun 29, 2017 4.959 4.970 4.896 4.936 338,322 -0.02(-0.35%)
Jun 28, 2017 4.925 4.970 4.913 4.953 212,174 +0.04(+0.82%)
Jun 27, 2017 4.925 4.948 4.884 4.913 297,146 -0.02(-0.35%)
Jun 26, 2017 4.936 4.953 4.919 4.930 187,838 +0.00(+0.00%)
Jun 23, 2017 4.902 4.936 4.896 4.930 240,099 +0.03(+0.58%)
Jun 22, 2017 4.850 4.902 4.844 4.902 149,310 +0.05(+1.06%)
Jun 21, 2017 4.902 4.905 4.844 4.850 191,068 -0.05(-1.05%)
Jun 20, 2017 4.907 4.925 4.867 4.902 128,228 +0.00(+0.00%)
Jun 19, 2017 4.907 4.930 4.879 4.902 305,428 +0.00(+0.00%)
Jun 16, 2017 4.873 4.902 4.856 4.902 122,100 +0.02(+0.35%)
Jun 15, 2017 4.890 4.907 4.862 4.884 128,525 -0.05(-1.05%)
Jun 14, 2017 4.976 4.976 4.913 4.936 214,416 -0.04(-0.81%)
Jun 13, 2017 4.942 4.982 4.930 4.976 105,359 +0.05(+0.93%)
Jun 12, 2017 4.959 4.988 4.930 4.930 86,801 -0.03(-0.69%)
Jun 09, 2017 4.965 4.988 4.930 4.965 110,630 +0.02(+0.46%)
Jun 08, 2017 4.914 4.953 4.908 4.942 158,952 +0.02(+0.46%)
Jun 07, 2017 4.908 4.925 4.897 4.919 90,326 +0.01(+0.23%)
Jun 06, 2017 4.897 4.919 4.869 4.908 167,785 -0.02(-0.34%)
Jun 05, 2017 4.925 4.925 4.902 4.925 162,500 +0.01(+0.11%)
Jun 02, 2017 4.902 4.925 4.886 4.919 453,716 +0.02(+0.46%)
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.