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: 4:10 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 30, 2019 5.314 5.321 5.255 5.294 186,255 +0.01(+0.26%)
Aug 29, 2019 5.260 5.307 5.246 5.280 120,154 +0.06(+1.16%)
Aug 28, 2019 5.152 5.240 5.132 5.219 200,792 +0.06(+1.18%)
Aug 27, 2019 5.246 5.273 5.159 5.159 221,589 -0.05(-1.03%)
Aug 26, 2019 5.226 5.233 5.204 5.213 154,473 +0.01(+0.13%)
Aug 23, 2019 5.300 5.314 5.179 5.206 178,989 -0.09(-1.78%)
Aug 22, 2019 5.327 5.348 5.287 5.300 132,216 -0.01(-0.25%)
Aug 21, 2019 5.314 5.341 5.294 5.314 103,775 +0.04(+0.77%)
Aug 20, 2019 5.294 5.314 5.267 5.273 215,429 -0.03(-0.51%)
Aug 19, 2019 5.321 5.327 5.290 5.300 194,438 +0.03(+0.51%)
Aug 16, 2019 5.226 5.287 5.226 5.273 142,509 +0.07(+1.30%)
Aug 15, 2019 5.226 5.246 5.186 5.206 200,984 -0.02(-0.39%)
Aug 14, 2019 5.273 5.285 5.199 5.226 245,440 -0.11(-2.02%)
Aug 13, 2019 5.273 5.388 5.273 5.334 215,791 +0.05(+1.02%)
Aug 12, 2019 5.327 5.327 5.273 5.280 291,814 -0.07(-1.39%)
Aug 09, 2019 5.401 5.401 5.348 5.354 132,277 -0.07(-1.24%)
Aug 08, 2019 5.348 5.428 5.341 5.422 214,269 +0.10(+1.90%)
Aug 07, 2019 5.307 5.341 5.260 5.321 274,313 -0.04(-0.75%)
Aug 06, 2019 5.354 5.388 5.327 5.361 212,691 +0.01(+0.25%)
Aug 05, 2019 5.395 5.403 5.289 5.348 637,513 -0.13(-2.34%)
Aug 02, 2019 5.503 5.516 5.455 5.476 389,268 -0.03(-0.49%)
Aug 01, 2019 5.557 5.624 5.496 5.503 223,457 -0.06(-1.09%)
Jul 31, 2019 5.584 5.624 5.550 5.563 357,785 -0.02(-0.36%)
Jul 30, 2019 5.523 5.590 5.516 5.584 305,349 +0.04(+0.73%)
Jul 29, 2019 5.563 5.563 5.503 5.543 203,180 -0.01(-0.24%)
Jul 26, 2019 5.530 5.567 5.508 5.557 217,545 +0.03(+0.61%)
Jul 25, 2019 5.584 5.590 5.523 5.523 270,230 -0.06(-1.09%)
Jul 24, 2019 5.503 5.590 5.503 5.584 267,927 +0.08(+1.47%)
Jul 23, 2019 5.503 5.523 5.489 5.503 186,409 +0.03(+0.49%)
Jul 22, 2019 5.489 5.499 5.449 5.476 171,240 +0.01(+0.12%)
Jul 19, 2019 5.496 5.509 5.462 5.469 181,658 -0.01(-0.25%)
Jul 18, 2019 5.469 5.503 5.462 5.482 183,214 +0.00(+0.00%)
Jul 17, 2019 5.509 5.530 5.449 5.482 239,661 -0.03(-0.49%)
Jul 16, 2019 5.509 5.523 5.496 5.509 147,690 +0.00(+0.00%)
Jul 15, 2019 5.530 5.530 5.490 5.509 177,396 -0.02(-0.37%)
Jul 12, 2019 5.516 5.543 5.503 5.530 122,934 +0.03(+0.61%)
Jul 11, 2019 5.550 5.563 5.496 5.496 129,312 -0.04(-0.73%)
Jul 10, 2019 5.530 5.550 5.503 5.536 142,159 +0.04(+0.74%)
Jul 09, 2019 5.516 5.516 5.476 5.496 213,674 -0.03(-0.49%)
Jul 08, 2019 5.550 5.550 5.516 5.523 191,680 -0.04(-0.73%)
Jul 05, 2019 5.543 5.577 5.523 5.563 167,570 -0.02(-0.36%)
Jul 03, 2019 5.577 5.584 5.537 5.584 95,797 +0.03(+0.61%)
Jul 02, 2019 5.563 5.577 5.516 5.550 212,934 -0.01(-0.12%)
Jul 01, 2019 5.611 5.617 5.557 5.557 198,796 +0.01(+0.24%)
Jun 28, 2019 5.496 5.550 5.482 5.543 198,712 +0.06(+1.11%)
Jun 27, 2019 5.408 5.489 5.408 5.482 150,803 +0.07(+1.37%)
Jun 26, 2019 5.415 5.428 5.388 5.408 109,746 +0.01(+0.12%)
Jun 25, 2019 5.401 5.432 5.395 5.401 269,524 -0.03(-0.50%)
Jun 24, 2019 5.489 5.496 5.422 5.428 324,763 -0.04(-0.74%)
Jun 21, 2019 5.496 5.496 5.455 5.469 129,459 -0.02(-0.37%)
Jun 20, 2019 5.496 5.536 5.476 5.489 142,024 +0.04(+0.74%)
Jun 19, 2019 5.442 5.462 5.422 5.449 154,937 +0.01(+0.12%)
Jun 18, 2019 5.422 5.469 5.415 5.442 190,109 +0.04(+0.75%)
Jun 17, 2019 5.368 5.408 5.361 5.401 188,134 +0.03(+0.63%)
Jun 14, 2019 5.401 5.401 5.368 5.368 117,151 -0.03(-0.62%)
Jun 13, 2019 5.388 5.428 5.375 5.401 123,980 +0.03(+0.50%)
Jun 12, 2019 5.375 5.395 5.354 5.375 88,980 +0.01(+0.13%)
Jun 11, 2019 5.427 5.440 5.361 5.368 127,101 -0.01(-0.25%)
Jun 10, 2019 5.388 5.434 5.361 5.381 174,275 +0.02(+0.37%)
Jun 07, 2019 5.341 5.361 5.326 5.361 89,512 +0.05(+1.00%)
Jun 06, 2019 5.315 5.335 5.282 5.308 111,331 -0.01(-0.12%)
Jun 05, 2019 5.341 5.355 5.295 5.315 204,887 +0.00(+0.00%)
Jun 04, 2019 5.249 5.322 5.242 5.315 231,544 +0.10(+1.90%)
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.