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 )

9.440 -0.130 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 29, 2014 4.392 4.406 4.406 4.406 97,757 +0.00(+0.08%)
Aug 28, 2014 4.395 4.406 4.381 4.402 151,427 -0.01(-0.16%)
Aug 27, 2014 4.385 4.409 4.374 4.409 308,606 +0.02(+0.56%)
Aug 26, 2014 4.370 4.388 4.353 4.385 281,732 +0.03(+0.73%)
Aug 25, 2014 4.370 4.381 4.353 4.353 195,168 -0.00(-0.01%)
Aug 22, 2014 4.353 4.360 4.349 4.353 149,776 -0.01(-0.23%)
Aug 21, 2014 4.356 4.367 4.353 4.363 150,478 -0.00(-0.00%)
Aug 20, 2014 4.356 4.360 4.348 4.363 143,672 +0.00(+0.00%)
Aug 19, 2014 4.339 4.378 4.339 4.363 110,301 +0.04(+0.98%)
Aug 18, 2014 4.304 4.328 4.304 4.321 180,590 +0.04(+0.82%)
Aug 15, 2014 4.318 4.321 4.279 4.286 209,167 -0.02(-0.49%)
Aug 14, 2014 4.254 4.307 4.254 4.307 157,224 +0.05(+1.16%)
Aug 13, 2014 4.314 4.314 4.258 4.258 343,344 -0.04(-0.90%)
Aug 12, 2014 4.258 4.304 4.258 4.297 206,245 +0.03(+0.66%)
Aug 11, 2014 4.202 4.272 4.188 4.268 180,896 +0.08(+1.85%)
Aug 08, 2014 4.170 4.202 4.170 4.191 184,102 +0.02(+0.51%)
Aug 07, 2014 4.205 4.219 4.163 4.170 195,012 -0.02(-0.59%)
Aug 06, 2014 4.170 4.209 4.170 4.195 130,739 +0.01(+0.25%)
Aug 05, 2014 4.226 4.247 4.159 4.184 186,577 -0.05(-1.25%)
Aug 04, 2014 4.261 4.261 4.226 4.237 101,966 +0.00(+0.00%)
Aug 01, 2014 4.275 4.279 4.237 4.237 145,971 -0.03(-0.66%)
Jul 31, 2014 4.286 4.311 4.244 4.265 207,012 -0.05(-1.22%)
Jul 30, 2014 4.325 4.332 4.296 4.318 160,879 +0.01(+0.33%)
Jul 29, 2014 4.335 4.342 4.297 4.304 144,487 -0.03(-0.73%)
Jul 28, 2014 4.378 4.378 4.321 4.335 129,957 -0.04(-0.81%)
Jul 25, 2014 4.374 4.381 4.363 4.370 181,147 -0.02(-0.48%)
Jul 24, 2014 4.378 4.399 4.367 4.392 341,995 +0.02(+0.40%)
Jul 23, 2014 4.367 4.378 4.356 4.374 191,096 +0.02(+0.44%)
Jul 22, 2014 4.339 4.360 4.319 4.355 399,024 +0.03(+0.69%)
Jul 21, 2014 4.325 4.335 4.318 4.325 193,582 +0.00(+0.00%)
Jul 18, 2014 4.321 4.342 4.318 4.325 168,586 +0.00(+0.00%)
Jul 17, 2014 4.335 4.363 4.311 4.325 178,799 -0.01(-0.32%)
Jul 16, 2014 4.395 4.402 4.339 4.339 198,612 -0.03(-0.64%)
Jul 15, 2014 4.427 4.434 4.349 4.367 272,587 -0.05(-1.19%)
Jul 14, 2014 4.399 4.423 4.399 4.420 182,468 +0.04(+0.88%)
Jul 11, 2014 4.399 4.399 4.346 4.381 254,234 -0.02(-0.48%)
Jul 10, 2014 4.416 4.423 4.385 4.402 224,711 -0.06(-1.34%)
Jul 09, 2014 4.469 4.480 4.444 4.462 163,723 +0.01(+0.32%)
Jul 08, 2014 4.490 4.501 4.441 4.448 147,753 -0.06(-1.25%)
Jul 07, 2014 4.515 4.539 4.487 4.504 333,898 -0.04(-0.93%)
Jul 03, 2014 4.494 4.546 4.546 4.546 194,094 +0.09(+2.05%)
Jul 02, 2014 4.490 4.511 4.455 4.455 186,549 -0.03(-0.71%)
Jul 01, 2014 4.455 4.487 4.452 4.487 144,041 +0.05(+1.04%)
Jun 30, 2014 4.416 4.441 4.413 4.441 154,255 +0.03(+0.63%)
Jun 27, 2014 4.399 4.413 4.399 4.413 113,154 +0.01(+0.32%)
Jun 26, 2014 4.388 4.411 4.381 4.399 153,965 +0.02(+0.40%)
Jun 25, 2014 4.363 4.385 4.353 4.381 120,920 +0.00(+0.00%)
Jun 24, 2014 4.381 4.399 4.363 4.381 222,495 +0.00(+0.00%)
Jun 23, 2014 4.388 4.402 4.370 4.381 111,645 +0.00(+0.04%)
Jun 20, 2014 4.367 4.385 4.360 4.379 122,799 +0.01(+0.12%)
Jun 19, 2014 4.370 4.378 4.356 4.374 110,343 +0.01(+0.16%)
Jun 18, 2014 4.304 4.369 4.304 4.367 204,168 +0.05(+1.14%)
Jun 17, 2014 4.304 4.318 4.283 4.318 271,578 +0.05(+1.15%)
Jun 16, 2014 4.272 4.279 4.268 4.268 133,757 -0.00(-0.08%)
Jun 13, 2014 4.300 4.311 4.272 4.272 184,662 -0.04(-0.92%)
Jun 12, 2014 4.339 4.342 4.297 4.312 199,695 -0.04(-0.95%)
Jun 11, 2014 4.322 4.363 4.322 4.353 284,396 +0.02(+0.40%)
Jun 10, 2014 4.305 4.339 4.302 4.336 208,306 +0.06(+1.45%)
Jun 06, 2014 4.242 4.280 4.240 4.274 94,347 +0.05(+1.23%)
Jun 05, 2014 4.215 4.239 4.207 4.222 270,949 +0.02(+0.58%)
Jun 04, 2014 4.204 4.204 4.194 4.198 212,915 -0.01(-0.25%)
Jun 03, 2014 4.208 4.218 4.194 4.208 150,324 -0.01(-0.33%)
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.