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, 2022 7.769 7.790 7.692 7.735 77,235 -0.02(-0.22%)
Aug 30, 2022 7.940 7.940 7.709 7.752 181,200 -0.18(-2.26%)
Aug 29, 2022 7.948 8.000 7.906 7.931 174,710 -0.04(-0.54%)
Aug 26, 2022 8.325 8.325 7.966 7.974 101,112 -0.29(-3.52%)
Aug 25, 2022 8.196 8.299 8.187 8.265 138,284 +0.12(+1.47%)
Aug 24, 2022 8.102 8.171 8.077 8.145 136,307 +0.06(+0.74%)
Aug 23, 2022 8.111 8.171 8.051 8.085 117,608 +0.01(+0.11%)
Aug 22, 2022 8.205 8.205 8.034 8.077 146,773 -0.19(-2.28%)
Aug 19, 2022 8.367 8.376 8.230 8.265 86,271 -0.12(-1.43%)
Aug 18, 2022 8.333 8.419 8.333 8.384 124,585 +0.05(+0.62%)
Aug 17, 2022 8.342 8.376 8.239 8.333 149,746 -0.07(-0.81%)
Aug 16, 2022 8.470 8.504 8.333 8.401 130,651 -0.05(-0.61%)
Aug 15, 2022 8.393 8.478 8.333 8.453 145,643 +0.04(+0.51%)
Aug 12, 2022 8.384 8.419 8.290 8.410 108,149 +0.09(+1.13%)
Aug 11, 2022 8.273 8.376 8.273 8.316 153,941 +0.10(+1.25%)
Aug 10, 2022 8.111 8.530 8.111 8.213 225,565 +0.21(+2.67%)
Aug 09, 2022 8.162 8.162 7.923 8.000 162,096 -0.15(-1.78%)
Aug 08, 2022 8.060 8.162 8.025 8.145 107,981 +0.14(+1.71%)
Aug 05, 2022 7.923 8.077 7.881 8.008 173,147 +0.01(+0.11%)
Aug 04, 2022 8.025 8.051 7.957 8.000 180,849 -0.02(-0.21%)
Aug 03, 2022 8.008 8.085 8.000 8.017 102,789 +0.06(+0.75%)
Aug 02, 2022 7.948 8.034 7.850 7.957 206,419 +0.03(+0.43%)
Aug 01, 2022 7.906 7.966 7.790 7.923 122,691 +0.02(+0.22%)
Jul 29, 2022 7.803 7.914 7.769 7.906 75,094 +0.14(+1.76%)
Jul 28, 2022 7.692 7.812 7.581 7.769 290,574 +0.09(+1.11%)
Jul 27, 2022 7.530 7.684 7.521 7.684 168,578 +0.21(+2.74%)
Jul 26, 2022 7.495 7.521 7.453 7.478 121,083 -0.03(-0.46%)
Jul 25, 2022 7.495 7.572 7.402 7.513 82,140 +0.06(+0.80%)
Jul 22, 2022 7.649 7.649 7.401 7.453 91,852 -0.16(-2.13%)
Jul 21, 2022 7.615 7.615 7.487 7.615 102,456 +0.02(+0.22%)
Jul 20, 2022 7.538 7.649 7.487 7.598 232,527 +0.11(+1.48%)
Jul 19, 2022 7.359 7.504 7.342 7.487 141,156 +0.23(+3.18%)
Jul 18, 2022 7.299 7.384 7.248 7.256 83,931 +0.02(+0.24%)
Jul 15, 2022 7.154 7.256 7.094 7.239 119,499 +0.14(+1.93%)
Jul 14, 2022 7.119 7.188 6.974 7.102 140,092 -0.04(-0.60%)
Jul 13, 2022 7.034 7.154 7.008 7.145 67,711 +0.04(+0.60%)
Jul 12, 2022 7.137 7.188 7.077 7.102 142,643 -0.02(-0.24%)
Jul 11, 2022 7.205 7.307 7.119 7.119 213,143 -0.15(-2.12%)
Jul 08, 2022 7.273 7.320 7.137 7.273 117,000 +0.00(+0.00%)
Jul 07, 2022 7.137 7.307 7.094 7.273 94,279 +0.15(+2.16%)
Jul 06, 2022 7.239 7.307 7.042 7.119 131,725 -0.09(-1.30%)
Jul 05, 2022 7.145 7.222 7.042 7.213 124,670 +0.02(+0.24%)
Jul 01, 2022 7.188 7.231 7.068 7.196 98,366 +0.05(+0.72%)
Jun 30, 2022 7.128 7.256 7.034 7.145 123,023 +0.00(+0.00%)
Jun 29, 2022 7.273 7.273 7.085 7.145 201,669 -0.13(-1.76%)
Jun 28, 2022 7.453 7.487 7.248 7.273 202,056 -0.15(-1.96%)
Jun 27, 2022 7.410 7.521 7.328 7.419 136,594 +0.05(+0.70%)
Jun 24, 2022 7.367 7.427 7.265 7.367 141,008 +0.17(+2.38%)
Jun 23, 2022 7.179 7.213 7.025 7.196 118,542 +0.03(+0.48%)
Jun 22, 2022 7.231 7.248 7.111 7.162 148,390 -0.12(-1.64%)
Jun 21, 2022 7.188 7.380 7.171 7.282 111,770 +0.20(+2.77%)
Jun 17, 2022 7.060 7.205 7.060 7.085 130,752 +0.04(+0.61%)
Jun 16, 2022 7.265 7.325 7.030 7.042 163,107 -0.35(-4.74%)
Jun 15, 2022 7.350 7.474 7.273 7.393 163,066 +0.10(+1.41%)
Jun 14, 2022 7.401 7.423 7.265 7.290 92,656 -0.09(-1.16%)
Jun 13, 2022 7.666 7.684 7.325 7.376 207,062 -0.43(-5.48%)
Jun 10, 2022 7.923 7.991 7.666 7.803 184,002 -0.15(-1.93%)
Jun 09, 2022 7.965 8.057 7.882 7.957 152,315 -0.04(-0.52%)
Jun 08, 2022 8.074 8.099 7.949 7.999 146,499 -0.08(-0.93%)
Jun 07, 2022 7.940 8.099 7.921 8.074 104,840 +0.10(+1.26%)
Jun 06, 2022 8.024 8.032 7.940 7.974 74,696 +0.05(+0.63%)
Jun 03, 2022 8.049 8.074 7.911 7.924 99,070 -0.14(-1.76%)
Jun 02, 2022 7.890 8.085 7.886 8.065 186,352 +0.19(+2.44%)
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.