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 )

9.720 +0.150 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2016 4.191 4.212 4.132 4.207 204,333 +0.02(+0.38%)
Aug 30, 2016 4.201 4.212 4.169 4.191 150,087 -0.01(-0.25%)
Aug 29, 2016 4.175 4.207 4.167 4.201 98,847 +0.01(+0.13%)
Aug 26, 2016 4.185 4.205 4.132 4.196 267,009 +0.02(+0.51%)
Aug 25, 2016 4.175 4.175 4.148 4.175 91,160 +0.01(+0.13%)
Aug 24, 2016 4.207 4.212 4.159 4.169 100,235 -0.02(-0.38%)
Aug 23, 2016 4.180 4.212 4.175 4.185 245,101 +0.02(+0.51%)
Aug 22, 2016 4.153 4.180 4.127 4.164 104,266 +0.01(+0.13%)
Aug 19, 2016 4.196 4.210 4.144 4.159 224,831 -0.04(-0.89%)
Aug 18, 2016 4.122 4.196 4.111 4.196 349,342 +0.07(+1.67%)
Aug 17, 2016 4.143 4.143 4.106 4.127 230,238 -0.01(-0.26%)
Aug 16, 2016 4.138 4.148 4.116 4.138 170,837 -0.01(-0.26%)
Aug 15, 2016 4.143 4.159 4.132 4.148 178,016 +0.02(+0.51%)
Aug 12, 2016 4.127 4.138 4.111 4.127 182,086 +0.00(+0.00%)
Aug 11, 2016 4.127 4.138 4.116 4.127 209,172 +0.00(+0.00%)
Aug 10, 2016 4.138 4.159 4.111 4.127 279,113 -0.01(-0.13%)
Aug 09, 2016 4.138 4.148 4.111 4.132 331,949 +0.01(+0.26%)
Aug 08, 2016 4.143 4.143 4.122 4.122 147,938 -0.01(-0.13%)
Aug 05, 2016 4.090 4.132 4.078 4.127 226,055 +0.05(+1.30%)
Aug 04, 2016 4.100 4.116 4.058 4.074 189,218 -0.03(-0.65%)
Aug 03, 2016 4.079 4.111 4.047 4.100 184,779 +0.02(+0.39%)
Aug 02, 2016 4.122 4.122 4.069 4.084 202,010 -0.04(-1.03%)
Aug 01, 2016 4.132 4.143 4.111 4.127 499,512 -0.02(-0.38%)
Jul 29, 2016 4.138 4.169 4.122 4.143 236,628 +0.01(+0.26%)
Jul 28, 2016 4.159 4.175 4.132 4.132 152,561 -0.02(-0.51%)
Jul 27, 2016 4.116 4.169 4.108 4.153 252,732 +0.05(+1.30%)
Jul 26, 2016 4.090 4.116 4.090 4.100 253,089 +0.02(+0.39%)
Jul 25, 2016 4.090 4.090 4.068 4.084 135,627 -0.01(-0.13%)
Jul 22, 2016 4.084 4.100 4.074 4.090 208,835 +0.01(+0.26%)
Jul 21, 2016 4.090 4.100 4.037 4.079 185,048 -0.02(-0.39%)
Jul 20, 2016 4.095 4.111 4.082 4.095 210,591 +0.01(+0.13%)
Jul 19, 2016 4.095 4.106 4.071 4.090 129,621 -0.01(-0.26%)
Jul 18, 2016 4.100 4.143 4.084 4.100 273,836 -0.02(-0.39%)
Jul 15, 2016 4.095 4.116 4.090 4.116 188,523 +0.01(+0.26%)
Jul 14, 2016 4.122 4.134 4.090 4.106 203,200 +0.01(+0.13%)
Jul 13, 2016 4.138 4.138 4.074 4.100 128,335 -0.03(-0.77%)
Jul 12, 2016 4.106 4.138 4.084 4.132 193,458 +0.06(+1.43%)
Jul 11, 2016 4.058 4.106 4.058 4.074 261,236 +0.04(+0.92%)
Jul 08, 2016 3.999 4.037 3.968 4.037 165,075 +0.07(+1.74%)
Jul 07, 2016 3.957 3.983 3.941 3.968 93,413 +0.01(+0.27%)
Jul 06, 2016 3.899 3.957 3.893 3.957 85,218 +0.04(+1.09%)
Jul 05, 2016 3.904 3.920 3.872 3.914 121,444 -0.03(-0.81%)
Jul 01, 2016 3.920 3.946 3.946 3.946 215,389 +0.05(+1.23%)
Jun 30, 2016 3.840 3.899 3.840 3.899 183,677 +0.06(+1.52%)
Jun 29, 2016 3.824 3.851 3.819 3.840 205,489 +0.06(+1.54%)
Jun 28, 2016 3.766 3.803 3.750 3.782 144,901 +0.04(+1.14%)
Jun 27, 2016 3.782 3.835 3.718 3.739 549,628 -0.07(-1.81%)
Jun 24, 2016 3.798 3.861 3.776 3.808 450,108 -0.11(-2.71%)
Jun 23, 2016 3.914 3.932 3.899 3.914 331,729 +0.04(+0.96%)
Jun 22, 2016 3.888 3.914 3.856 3.877 397,967 -0.03(-0.68%)
Jun 21, 2016 3.909 3.909 3.872 3.904 477,045 -0.01(-0.14%)
Jun 20, 2016 3.920 3.961 3.909 3.909 186,995 +0.02(+0.55%)
Jun 17, 2016 3.888 3.904 3.869 3.888 100,218 -0.02(-0.41%)
Jun 16, 2016 3.877 3.904 3.861 3.904 25,101 +0.01(+0.14%)
Jun 15, 2016 3.909 3.920 3.888 3.899 158,817 +0.01(+0.27%)
Jun 14, 2016 3.893 3.904 3.872 3.888 138,261 -0.02(-0.54%)
Jun 13, 2016 3.941 3.941 3.888 3.909 159,227 -0.04(-1.08%)
Jun 10, 2016 3.962 3.968 3.930 3.952 212,440 -0.05(-1.33%)
Jun 09, 2016 4.026 4.026 4.005 4.005 76,148 -0.02(-0.40%)
Jun 08, 2016 3.989 4.026 3.974 4.021 194,838 +0.04(+1.05%)
Jun 07, 2016 3.958 3.995 3.953 3.979 168,201 +0.02(+0.53%)
Jun 06, 2016 3.917 3.974 3.909 3.958 220,837 +0.04(+1.06%)
Jun 03, 2016 3.917 3.917 3.885 3.917 78,281 +0.01(+0.27%)
Jun 02, 2016 3.880 3.917 3.880 3.906 96,130 +0.03(+0.67%)
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.