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 )

9.750 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 3.710 3.764 3.710 3.746 86,567 +0.02(+0.61%)
Aug 28, 2015 3.664 3.723 3.664 3.723 82,786 +0.05(+1.36%)
Aug 27, 2015 3.691 3.710 3.646 3.673 314,442 +0.00(+0.12%)
Aug 26, 2015 3.701 3.705 3.632 3.669 462,808 -0.01(-0.25%)
Aug 25, 2015 3.673 3.732 3.605 3.678 258,621 +0.09(+2.41%)
Aug 24, 2015 3.596 3.696 3.414 3.591 465,143 -0.17(-4.60%)
Aug 21, 2015 3.782 3.796 3.755 3.764 627,509 -0.05(-1.19%)
Aug 20, 2015 3.837 3.837 3.801 3.810 400,284 -0.05(-1.41%)
Aug 19, 2015 3.869 3.887 3.842 3.864 190,996 -0.02(-0.47%)
Aug 18, 2015 3.901 3.924 3.869 3.883 227,347 -0.04(-0.93%)
Aug 17, 2015 3.905 3.933 3.894 3.919 97,965 +0.00(+0.12%)
Aug 14, 2015 3.896 3.931 3.892 3.914 91,734 +0.00(+0.12%)
Aug 13, 2015 3.896 3.914 3.878 3.910 122,303 +0.00(+0.12%)
Aug 12, 2015 3.878 3.914 3.860 3.905 88,621 +0.00(+0.12%)
Aug 11, 2015 3.883 3.928 3.883 3.901 300,840 -0.00(-0.12%)
Aug 10, 2015 3.887 3.933 3.883 3.905 155,482 +0.04(+1.06%)
Aug 07, 2015 3.910 3.910 3.851 3.864 160,497 -0.04(-1.05%)
Aug 06, 2015 3.955 3.955 3.869 3.905 266,082 -0.05(-1.38%)
Aug 05, 2015 3.960 3.978 3.942 3.960 127,264 +0.02(+0.46%)
Aug 04, 2015 3.960 3.969 3.928 3.942 178,165 -0.04(-0.92%)
Aug 03, 2015 3.969 3.978 3.937 3.978 191,635 -0.00(-0.11%)
Jul 31, 2015 3.960 3.983 3.933 3.983 221,580 +0.03(+0.69%)
Jul 30, 2015 3.937 3.955 3.928 3.955 146,232 -0.00(-0.11%)
Jul 29, 2015 3.955 3.960 3.937 3.960 403,964 +0.00(+0.00%)
Jul 28, 2015 3.942 3.960 3.928 3.960 229,887 +0.00(+0.00%)
Jul 27, 2015 3.928 3.960 3.874 3.960 235,050 -0.01(-0.23%)
Jul 24, 2015 4.006 4.010 3.939 3.969 251,323 -0.04(-1.02%)
Jul 23, 2015 4.028 4.060 4.006 4.010 238,075 -0.03(-0.79%)
Jul 22, 2015 4.028 4.051 4.014 4.042 224,467 +0.00(+0.11%)
Jul 21, 2015 4.051 4.060 4.019 4.037 202,554 -0.02(-0.45%)
Jul 20, 2015 4.101 4.110 4.056 4.056 186,995 -0.04(-1.00%)
Jul 17, 2015 4.133 4.142 4.083 4.097 354,805 -0.04(-0.88%)
Jul 16, 2015 4.151 4.160 4.124 4.133 214,963 -0.00(-0.11%)
Jul 15, 2015 4.178 4.188 4.128 4.138 151,039 -0.05(-1.20%)
Jul 14, 2015 4.147 4.197 4.142 4.188 84,862 +0.03(+0.77%)
Jul 13, 2015 4.142 4.178 4.142 4.156 83,091 +0.03(+0.66%)
Jul 10, 2015 4.119 4.142 4.106 4.128 150,022 +0.04(+1.00%)
Jul 09, 2015 4.115 4.133 4.083 4.087 130,056 +0.00(+0.11%)
Jul 08, 2015 4.106 4.124 4.083 4.083 131,311 -0.07(-1.75%)
Jul 07, 2015 4.174 4.174 4.101 4.156 179,286 -0.02(-0.44%)
Jul 06, 2015 4.133 4.178 4.124 4.174 128,004 -0.00(-0.11%)
Jul 02, 2015 4.219 4.178 4.178 4.178 155,985 -0.04(-0.97%)
Jul 01, 2015 4.224 4.242 4.197 4.219 345,094 +0.02(+0.54%)
Jun 30, 2015 4.197 4.210 4.178 4.197 186,962 +0.02(+0.49%)
Jun 29, 2015 4.256 4.274 4.176 4.176 258,362 -0.10(-2.39%)
Jun 26, 2015 4.310 4.313 4.279 4.279 135,882 -0.01(-0.32%)
Jun 25, 2015 4.306 4.320 4.269 4.292 319,343 +0.00(+0.06%)
Jun 24, 2015 4.306 4.315 4.279 4.290 346,590 -0.03(-0.59%)
Jun 23, 2015 4.320 4.320 4.292 4.315 264,232 +0.01(+0.21%)
Jun 22, 2015 4.310 4.333 4.299 4.306 488,429 +0.01(+0.21%)
Jun 19, 2015 4.301 4.320 4.288 4.297 721,168 -0.02(-0.42%)
Jun 18, 2015 4.297 4.336 4.297 4.315 596,718 +0.02(+0.42%)
Jun 17, 2015 4.320 4.333 4.288 4.297 257,171 -0.02(-0.53%)
Jun 16, 2015 4.292 4.329 4.292 4.320 194,566 +0.01(+0.32%)
Jun 15, 2015 4.301 4.320 4.251 4.306 183,680 +0.00(+0.00%)
Jun 12, 2015 4.315 4.324 4.279 4.306 249,464 -0.02(-0.42%)
Jun 11, 2015 4.351 4.370 4.320 4.324 336,989 -0.01(-0.21%)
Jun 10, 2015 4.289 4.364 4.289 4.333 337,883 +0.06(+1.46%)
Jun 09, 2015 4.275 4.298 4.262 4.271 203,191 -0.03(-0.62%)
Jun 08, 2015 4.307 4.320 4.284 4.298 204,972 -0.01(-0.31%)
Jun 05, 2015 4.266 4.320 4.253 4.311 127,114 +0.04(+0.94%)
Jun 04, 2015 4.302 4.311 4.253 4.271 231,675 -0.03(-0.62%)
Jun 03, 2015 4.271 4.311 4.262 4.298 255,389 +0.05(+1.15%)
Jun 02, 2015 4.231 4.266 4.222 4.249 164,917 -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.