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 )

9.530 +0.010 (+0.11%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 7.955 7.994 7.879 7.927 75,445 +0.00(+0.00%)
Sep 28, 2023 7.869 7.974 7.850 7.927 141,821 +0.05(+0.61%)
Sep 27, 2023 7.821 7.955 7.813 7.879 131,520 +0.06(+0.73%)
Sep 26, 2023 7.879 7.917 7.812 7.821 96,245 -0.11(-1.45%)
Sep 25, 2023 7.888 7.936 7.907 7.936 68,005 +0.02(+0.24%)
Sep 22, 2023 7.984 7.984 7.898 7.917 115,210 -0.01(-0.12%)
Sep 21, 2023 7.984 7.984 7.907 7.927 94,552 -0.10(-1.19%)
Sep 20, 2023 8.099 8.175 8.022 8.022 62,039 -0.09(-1.06%)
Sep 19, 2023 8.137 8.137 8.089 8.108 54,648 -0.03(-0.35%)
Sep 18, 2023 8.118 8.166 8.089 8.137 55,953 +0.04(+0.47%)
Sep 15, 2023 8.156 8.166 8.080 8.099 74,189 -0.09(-1.05%)
Sep 14, 2023 8.137 8.195 8.118 8.185 118,633 +0.09(+1.06%)
Sep 13, 2023 8.166 8.195 8.070 8.099 236,049 -0.09(-1.05%)
Sep 12, 2023 8.242 8.257 8.147 8.185 241,954 -0.07(-0.81%)
Sep 11, 2023 8.309 8.343 8.233 8.252 62,019 -0.02(-0.23%)
Sep 08, 2023 8.290 8.348 8.262 8.271 105,865 -0.02(-0.23%)
Sep 07, 2023 8.309 8.309 8.234 8.290 149,310 -0.04(-0.45%)
Sep 06, 2023 8.375 8.412 8.286 8.328 52,222 -0.04(-0.45%)
Sep 05, 2023 8.497 8.516 8.355 8.365 83,959 -0.11(-1.33%)
Sep 01, 2023 8.497 8.544 8.469 8.478 130,835 +0.05(+0.56%)
Aug 31, 2023 8.441 8.516 8.394 8.431 72,681 +0.03(+0.34%)
Aug 30, 2023 8.394 8.441 8.356 8.403 117,383 +0.05(+0.56%)
Aug 29, 2023 8.290 8.395 8.271 8.356 133,977 +0.07(+0.79%)
Aug 28, 2023 8.290 8.328 8.262 8.290 62,862 +0.04(+0.45%)
Aug 25, 2023 8.243 8.290 8.168 8.253 120,408 +0.02(+0.23%)
Aug 24, 2023 8.356 8.356 8.225 8.234 49,766 -0.10(-1.24%)
Aug 23, 2023 8.272 8.383 8.272 8.337 55,672 +0.06(+0.68%)
Aug 22, 2023 8.356 8.356 8.253 8.281 54,273 -0.01(-0.11%)
Aug 21, 2023 8.290 8.328 8.234 8.290 39,893 +0.03(+0.34%)
Aug 18, 2023 8.206 8.272 8.168 8.262 79,837 +0.02(+0.23%)
Aug 17, 2023 8.403 8.403 8.196 8.243 148,227 -0.13(-1.57%)
Aug 16, 2023 8.422 8.450 8.356 8.375 88,926 -0.07(-0.78%)
Aug 15, 2023 8.469 8.501 8.422 8.441 65,594 -0.06(-0.66%)
Aug 14, 2023 8.469 8.506 8.450 8.497 55,879 +0.03(+0.33%)
Aug 11, 2023 8.497 8.525 8.450 8.469 98,536 -0.04(-0.44%)
Aug 10, 2023 8.581 8.628 8.497 8.506 60,001 -0.05(-0.55%)
Aug 09, 2023 8.619 8.628 8.521 8.553 75,291 -0.04(-0.44%)
Aug 08, 2023 8.525 8.591 8.450 8.591 73,683 +0.01(+0.11%)
Aug 07, 2023 8.563 8.591 8.460 8.581 121,011 +0.11(+1.33%)
Aug 04, 2023 8.525 8.572 8.459 8.469 82,157 -0.06(-0.66%)
Aug 03, 2023 8.478 8.542 8.450 8.525 61,676 +0.00(+0.00%)
Aug 02, 2023 8.544 8.591 8.487 8.525 93,922 -0.11(-1.30%)
Aug 01, 2023 8.656 8.656 8.572 8.638 75,946 -0.03(-0.33%)
Jul 31, 2023 8.591 8.685 8.591 8.666 101,426 +0.12(+1.43%)
Jul 28, 2023 8.525 8.563 8.525 8.544 58,422 +0.07(+0.78%)
Jul 27, 2023 8.581 8.591 8.441 8.478 124,643 -0.08(-0.88%)
Jul 26, 2023 8.516 8.572 8.478 8.553 100,901 +0.04(+0.44%)
Jul 25, 2023 8.506 8.563 8.478 8.516 51,046 +0.00(+0.00%)
Jul 24, 2023 8.497 8.549 8.469 8.516 68,054 +0.04(+0.44%)
Jul 21, 2023 8.525 8.534 8.450 8.478 61,810 -0.02(-0.22%)
Jul 20, 2023 8.628 8.628 8.459 8.497 69,679 -0.11(-1.31%)
Jul 19, 2023 8.619 8.639 8.563 8.610 87,519 +0.05(+0.55%)
Jul 18, 2023 8.487 8.563 8.469 8.563 88,770 +0.09(+1.11%)
Jul 17, 2023 8.328 8.469 8.312 8.469 77,763 +0.13(+1.58%)
Jul 14, 2023 8.459 8.497 8.309 8.337 97,916 -0.09(-1.11%)
Jul 13, 2023 8.431 8.478 8.417 8.431 78,870 +0.04(+0.45%)
Jul 12, 2023 8.365 8.441 8.365 8.394 114,344 +0.10(+1.25%)
Jul 11, 2023 8.262 8.328 8.243 8.290 102,685 +0.05(+0.57%)
Jul 10, 2023 8.112 8.243 8.103 8.243 55,032 +0.17(+2.09%)
Jul 07, 2023 7.971 8.112 7.952 8.074 189,504 +0.08(+1.06%)
Jul 06, 2023 8.084 8.084 7.924 7.990 103,952 -0.16(-1.96%)
Jul 05, 2023 8.225 8.225 8.131 8.149 77,189 -0.12(-1.48%)
Jul 03, 2023 8.215 8.272 8.168 8.272 74,545 +0.06(+0.69%)
Jun 30, 2023 8.243 8.276 8.187 8.215 58,795 +0.05(+0.57%)
Jun 29, 2023 8.159 8.187 8.074 8.168 94,770 +0.05(+0.58%)
Jun 28, 2023 8.074 8.149 8.060 8.121 96,608 +0.05(+0.58%)
Jun 27, 2023 7.971 8.079 7.966 8.074 92,105 +0.15(+1.90%)
Jun 26, 2023 7.999 8.084 7.924 7.924 117,610 -0.08(-0.94%)
Jun 23, 2023 8.065 8.159 7.999 7.999 107,474 -0.17(-2.07%)
Jun 22, 2023 8.187 8.187 8.097 8.168 132,280 +0.01(+0.12%)
Jun 21, 2023 8.159 8.178 8.121 8.159 95,792 +0.00(+0.00%)
Jun 20, 2023 8.168 8.196 8.121 8.159 139,044 -0.04(-0.46%)
Jun 16, 2023 8.272 8.281 8.168 8.196 136,006 -0.01(-0.11%)
Jun 15, 2023 8.093 8.215 8.074 8.206 108,667 +0.75(+10.08%)
May 08, 2023 7.510 7.521 7.427 7.455 102,488 +0.01(+0.12%)
May 05, 2023 7.418 7.482 7.414 7.446 173,376 +0.09(+1.25%)
May 04, 2023 7.427 7.436 7.326 7.354 195,656 -0.13(-1.72%)
May 03, 2023 7.501 7.583 7.473 7.482 223,422 +0.03(+0.37%)
May 02, 2023 7.574 7.583 7.400 7.455 157,616 -0.14(-1.82%)
May 01, 2023 7.602 7.666 7.556 7.593 100,292 +0.00(+0.00%)
Apr 28, 2023 7.547 7.636 7.503 7.593 114,580 +0.07(+0.98%)
Apr 27, 2023 7.482 7.528 7.455 7.519 104,466 +0.06(+0.74%)
Apr 26, 2023 7.510 7.543 7.432 7.464 50,737 -0.05(-0.61%)
Apr 25, 2023 7.666 7.666 7.501 7.510 120,083 -0.21(-2.74%)
Apr 24, 2023 7.740 7.776 7.703 7.721 69,229 -0.02(-0.24%)
Apr 21, 2023 7.786 7.786 7.712 7.740 63,293 -0.02(-0.24%)
Apr 20, 2023 7.749 7.786 7.735 7.758 80,244 -0.02(-0.24%)
Apr 19, 2023 7.804 7.822 7.767 7.776 140,094 -0.08(-1.05%)
Apr 18, 2023 7.923 7.947 7.841 7.859 64,713 -0.04(-0.47%)
Apr 17, 2023 7.850 7.923 7.850 7.896 112,637 +0.06(+0.82%)
Apr 14, 2023 7.905 7.969 7.786 7.832 106,335 -0.08(-1.05%)
Apr 13, 2023 7.905 7.942 7.859 7.914 65,671 +0.06(+0.82%)
Apr 12, 2023 7.951 7.960 7.841 7.850 94,098 +0.00(+0.00%)
Apr 11, 2023 7.832 7.914 7.824 7.850 81,359 +0.06(+0.83%)
Apr 10, 2023 7.721 7.795 7.721 7.786 367,119 +0.05(+0.59%)
Apr 06, 2023 7.730 7.767 7.703 7.740 107,052 -0.01(-0.12%)
Apr 05, 2023 7.859 7.859 7.698 7.749 131,326 -0.15(-1.86%)
Apr 04, 2023 8.071 8.071 7.841 7.896 144,299 -0.16(-1.94%)
Apr 03, 2023 8.071 8.089 7.979 8.052 98,065 -0.01(-0.11%)
Mar 31, 2023 7.960 8.061 7.923 8.061 130,065 +0.13(+1.62%)
Mar 30, 2023 8.006 8.006 7.896 7.933 89,010 +0.00(+0.00%)
Mar 29, 2023 7.887 7.933 7.841 7.933 105,132 +0.13(+1.65%)
Mar 28, 2023 7.822 7.850 7.776 7.804 85,637 -0.01(-0.12%)
Mar 27, 2023 7.850 7.878 7.776 7.813 92,544 +0.04(+0.47%)
Mar 24, 2023 7.721 7.795 7.675 7.776 100,091 +0.04(+0.48%)
Mar 23, 2023 7.776 7.868 7.666 7.740 156,443 +0.00(+0.00%)
Mar 22, 2023 7.887 7.969 7.730 7.740 118,363 -0.11(-1.41%)
Mar 21, 2023 7.841 7.905 7.832 7.850 100,560 +0.11(+1.43%)
Mar 20, 2023 7.749 7.813 7.720 7.740 115,783 +0.00(+0.00%)
Mar 17, 2023 7.776 7.795 7.721 7.740 139,874 -0.05(-0.59%)
Mar 16, 2023 7.620 7.804 7.602 7.786 133,091 +0.12(+1.56%)
Mar 15, 2023 7.813 7.868 7.629 7.666 167,102 -0.23(-2.91%)
Mar 14, 2023 7.951 8.086 7.887 7.896 341,334 +0.02(+0.23%)
Mar 13, 2023 7.896 7.969 7.857 7.878 105,737 -0.13(-1.61%)
Mar 10, 2023 8.208 8.218 7.942 8.006 174,769 -0.22(-2.68%)
Mar 09, 2023 8.407 8.452 8.209 8.227 95,098 -0.16(-1.93%)
Mar 08, 2023 8.380 8.461 8.380 8.389 69,646 +0.01(+0.11%)
Mar 07, 2023 8.452 8.497 8.380 8.380 78,482 -0.07(-0.85%)
Mar 06, 2023 8.533 8.574 8.434 8.452 207,668 -0.08(-0.95%)
Mar 03, 2023 8.515 8.551 8.479 8.533 56,511 +0.05(+0.64%)
Mar 02, 2023 8.452 8.524 8.409 8.479 118,369 -0.01(-0.11%)
Mar 01, 2023 8.470 8.504 8.434 8.488 154,710 +0.05(+0.53%)
Feb 28, 2023 8.506 8.506 8.425 8.443 156,705 -0.01(-0.11%)
Feb 27, 2023 8.470 8.596 8.425 8.452 152,875 +0.04(+0.43%)
Feb 24, 2023 8.434 8.434 8.371 8.416 109,191 -0.05(-0.64%)
Feb 23, 2023 8.506 8.605 8.425 8.470 87,833 +0.04(+0.43%)
Feb 22, 2023 8.479 8.541 8.407 8.434 106,766 -0.03(-0.32%)
Feb 21, 2023 8.740 8.740 8.434 8.461 148,036 -0.29(-3.30%)
Feb 17, 2023 8.650 8.749 8.605 8.749 91,304 +0.10(+1.15%)
Feb 16, 2023 8.614 8.713 8.534 8.650 90,810 -0.05(-0.52%)
Feb 15, 2023 8.686 8.695 8.596 8.695 194,902 +0.04(+0.42%)
Feb 14, 2023 8.641 8.731 8.587 8.659 160,684 +0.00(+0.00%)
Feb 13, 2023 8.515 8.731 8.488 8.659 194,441 +0.14(+1.69%)
Feb 10, 2023 8.533 8.542 8.461 8.515 104,148 -0.05(-0.63%)
Feb 09, 2023 8.740 8.765 8.524 8.569 110,028 -0.11(-1.25%)
Feb 08, 2023 8.740 8.767 8.650 8.677 159,989 -0.08(-0.93%)
Feb 07, 2023 8.641 8.767 8.605 8.758 163,982 +0.10(+1.14%)
Feb 06, 2023 8.722 8.736 8.650 8.659 153,328 -0.14(-1.54%)
Feb 03, 2023 8.795 8.885 8.713 8.795 182,806 -0.03(-0.31%)
Feb 02, 2023 8.749 8.840 8.713 8.822 132,085 +0.14(+1.56%)
Feb 01, 2023 8.560 8.740 8.515 8.686 147,442 +0.15(+1.80%)
Jan 31, 2023 8.434 8.551 8.416 8.533 107,992 +0.11(+1.28%)
Jan 30, 2023 8.470 8.488 8.380 8.425 80,983 -0.05(-0.64%)
Jan 27, 2023 8.461 8.551 8.452 8.479 141,088 +0.01(+0.11%)
Jan 26, 2023 8.533 8.533 8.407 8.470 161,622 +0.02(+0.21%)
Jan 25, 2023 8.479 8.511 8.362 8.452 104,932 -0.07(-0.85%)
Jan 24, 2023 8.524 8.560 8.453 8.524 72,625 +0.00(+0.00%)
Jan 23, 2023 8.380 8.524 8.380 8.524 164,873 +0.14(+1.72%)
Jan 20, 2023 8.290 8.389 8.264 8.380 75,920 +0.12(+1.42%)
Jan 19, 2023 8.326 8.371 8.245 8.263 81,162 -0.11(-1.29%)
Jan 18, 2023 8.434 8.542 8.353 8.371 166,299 -0.06(-0.75%)
Jan 17, 2023 8.380 8.542 8.353 8.434 191,041 +0.05(+0.54%)
Jan 13, 2023 8.353 8.398 8.272 8.389 121,754 -0.02(-0.21%)
Jan 12, 2023 8.353 8.416 8.308 8.407 124,035 +0.06(+0.76%)
Jan 11, 2023 8.254 8.362 8.228 8.344 125,837 +0.14(+1.65%)
Jan 10, 2023 8.101 8.218 8.078 8.209 124,186 +0.12(+1.45%)
Jan 09, 2023 8.047 8.164 8.029 8.092 184,075 +0.14(+1.81%)
Jan 06, 2023 7.866 8.011 7.848 7.947 129,355 +0.13(+1.61%)
Jan 05, 2023 7.884 7.897 7.803 7.821 95,010 -0.10(-1.25%)
Jan 04, 2023 7.830 7.984 7.821 7.920 172,446 +0.11(+1.38%)
Jan 03, 2023 7.857 7.920 7.749 7.812 98,350 -0.01(-0.12%)
Dec 30, 2022 7.686 7.830 7.686 7.821 137,574 +0.12(+1.52%)
Dec 29, 2022 7.632 7.767 7.614 7.704 163,443 +0.12(+1.54%)
Dec 28, 2022 7.650 7.713 7.569 7.587 234,360 -0.06(-0.82%)
Dec 27, 2022 7.848 7.848 7.650 7.650 253,134 -0.18(-2.30%)
Dec 23, 2022 7.893 7.993 7.668 7.830 295,775 -0.04(-0.46%)
Dec 22, 2022 7.803 7.902 7.743 7.866 294,379 +0.01(+0.11%)
Dec 21, 2022 7.776 7.920 7.776 7.857 124,964 +0.12(+1.51%)
Dec 20, 2022 7.677 7.785 7.677 7.740 127,027 -0.04(-0.46%)
Dec 19, 2022 7.839 7.856 7.713 7.776 189,869 -0.04(-0.46%)
Dec 16, 2022 7.803 7.857 7.727 7.812 128,541 -0.04(-0.46%)
Dec 15, 2022 7.975 7.975 7.781 7.848 131,898 -0.18(-2.24%)
Dec 14, 2022 8.056 8.137 7.947 8.029 221,996 -0.03(-0.34%)
Dec 13, 2022 8.263 8.341 8.038 8.056 152,015 +0.00(+0.00%)
Dec 12, 2022 8.029 8.110 8.029 8.056 138,193 +0.01(+0.11%)
Dec 09, 2022 8.038 8.101 8.002 8.047 132,101 -0.01(-0.11%)
Dec 08, 2022 8.073 8.195 8.047 8.056 150,338 +0.01(+0.11%)
Dec 07, 2022 8.038 8.160 7.977 8.047 193,078 +0.02(+0.22%)
Dec 06, 2022 8.152 8.275 8.006 8.029 169,015 -0.13(-1.61%)
Dec 05, 2022 8.300 8.339 8.117 8.160 286,148 -0.14(-1.68%)
Dec 02, 2022 8.222 8.344 8.222 8.300 126,547 -0.01(-0.11%)
Dec 01, 2022 8.222 8.388 8.205 8.309 117,777 +0.13(+1.60%)
Nov 30, 2022 8.029 8.187 8.029 8.178 115,840 +0.15(+1.85%)
Nov 29, 2022 7.994 8.143 7.994 8.029 162,846 +0.06(+0.77%)
Nov 28, 2022 7.907 8.028 7.895 7.968 172,666 +0.02(+0.22%)
Nov 25, 2022 7.977 8.016 7.907 7.951 56,464 -0.01(-0.11%)
Nov 23, 2022 7.968 8.108 7.898 7.960 200,239 -0.01(-0.11%)
Nov 22, 2022 7.968 8.029 7.842 7.968 117,340 +0.03(+0.44%)
Nov 21, 2022 7.837 7.951 7.837 7.933 127,960 +0.03(+0.33%)
Nov 18, 2022 7.925 8.029 7.863 7.907 211,135 +0.03(+0.33%)
Nov 17, 2022 7.863 7.925 7.759 7.881 181,931 -0.09(-1.10%)
Nov 16, 2022 8.073 8.099 7.951 7.968 135,636 -0.14(-1.72%)
Nov 15, 2022 8.134 8.195 8.056 8.108 125,346 +0.10(+1.31%)
Nov 14, 2022 8.134 8.156 7.994 8.003 183,895 -0.17(-2.03%)
Nov 11, 2022 8.169 8.248 8.143 8.169 187,464 +0.04(+0.54%)
Nov 10, 2022 8.012 8.152 7.994 8.126 239,991 +0.31(+4.03%)
Nov 09, 2022 7.855 7.942 7.750 7.811 230,025 -0.08(-1.00%)
Nov 08, 2022 7.925 7.968 7.811 7.890 153,398 +0.02(+0.22%)
Nov 07, 2022 7.881 7.890 7.802 7.872 176,251 +0.03(+0.45%)
Nov 04, 2022 7.942 7.942 7.785 7.837 219,811 +0.01(+0.11%)
Nov 03, 2022 7.750 7.846 7.710 7.828 224,984 +0.01(+0.11%)
Nov 02, 2022 7.820 7.820 427,162 +0.00(+0.00%)
Nov 01, 2022 7.846 7.855 7.715 7.820 98,277 +0.06(+0.79%)
Oct 31, 2022 7.794 7.837 7.706 7.759 158,547 -0.04(-0.56%)
Oct 28, 2022 7.776 7.820 7.697 7.802 116,479 +0.07(+0.90%)
Oct 27, 2022 7.732 7.837 7.715 7.732 164,372 +0.03(+0.45%)
Oct 26, 2022 7.645 7.732 7.645 7.697 133,868 +0.08(+1.03%)
Oct 25, 2022 7.427 7.645 7.408 7.619 170,418 +0.21(+2.83%)
Oct 24, 2022 7.374 7.462 7.322 7.409 218,610 +0.07(+0.95%)
Oct 21, 2022 7.147 7.383 7.147 7.339 133,603 +0.19(+2.69%)
Oct 20, 2022 7.208 7.287 7.112 7.147 144,637 -0.05(-0.73%)
Oct 19, 2022 7.252 7.322 7.154 7.199 113,951 -0.08(-1.08%)
Oct 18, 2022 7.365 7.383 7.218 7.278 141,951 +0.05(+0.73%)
Oct 17, 2022 7.191 7.243 7.191 7.226 242,601 +0.18(+2.61%)
Oct 14, 2022 7.261 7.261 7.017 7.042 138,982 -0.15(-2.07%)
Oct 13, 2022 6.946 7.191 6.867 7.191 104,455 +0.16(+2.24%)
Oct 12, 2022 7.077 7.077 7.016 7.033 109,334 -0.03(-0.49%)
Oct 11, 2022 7.086 7.147 6.990 7.068 136,691 -0.02(-0.25%)
Oct 10, 2022 7.086 7.112 7.008 7.086 1,006,187 +0.02(+0.25%)
Oct 07, 2022 7.208 7.252 7.051 7.068 135,820 -0.21(-2.88%)
Oct 06, 2022 7.295 7.365 7.225 7.278 126,318 -0.03(-0.36%)
Oct 05, 2022 7.295 7.365 7.182 7.304 174,188 -0.08(-1.07%)
Oct 04, 2022 7.269 7.392 7.269 7.383 193,577 +0.24(+3.43%)
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.