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 )

9.570 -0.180 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2014 4.219 4.240 4.201 4.223 220,776 +0.00(+0.00%)
Sep 29, 2014 4.187 4.237 4.165 4.223 274,186 -0.01(-0.25%)
Sep 26, 2014 4.194 4.233 4.184 4.233 126,340 +0.05(+1.11%)
Sep 25, 2014 4.226 4.248 4.179 4.187 130,393 -0.05(-1.10%)
Sep 24, 2014 4.215 4.266 4.215 4.233 206,970 +0.02(+0.43%)
Sep 23, 2014 4.223 4.273 4.201 4.215 225,830 -0.02(-0.51%)
Sep 22, 2014 4.327 4.328 4.219 4.237 247,714 -0.10(-2.32%)
Sep 19, 2014 4.391 4.391 4.327 4.337 200,105 -0.04(-0.90%)
Sep 18, 2014 4.366 4.377 4.366 4.377 178,800 +0.01(+0.16%)
Sep 17, 2014 4.388 4.405 4.359 4.370 248,338 -0.02(-0.41%)
Sep 16, 2014 4.380 4.409 4.373 4.388 138,864 -0.00(-0.08%)
Sep 15, 2014 4.420 4.420 4.373 4.391 185,911 -0.04(-0.81%)
Sep 12, 2014 4.434 4.446 4.405 4.427 141,769 -0.01(-0.24%)
Sep 11, 2014 4.405 4.438 4.398 4.438 204,910 +0.02(+0.49%)
Sep 10, 2014 4.413 4.430 4.409 4.416 159,182 +0.00(+0.08%)
Sep 09, 2014 4.448 4.448 4.403 4.413 249,571 -0.03(-0.71%)
Sep 08, 2014 4.420 4.448 4.420 4.444 185,656 +0.01(+0.25%)
Sep 05, 2014 4.427 4.434 4.409 4.433 187,768 +0.01(+0.31%)
Sep 04, 2014 4.434 4.459 4.413 4.420 182,738 -0.00(-0.08%)
Sep 03, 2014 4.444 4.451 4.406 4.423 156,545 -0.01(-0.24%)
Sep 02, 2014 4.413 4.434 4.413 4.434 160,259 +0.03(+0.64%)
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%)
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.