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 )

9.680 +0.110 (+1.15%)
Streaming Delayed Price Updated: 3:09 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 (%)
Sep 30, 2016 4.193 4.231 4.193 4.220 211,420 +0.05(+1.17%)
Sep 29, 2016 4.210 4.212 4.145 4.172 223,170 -0.03(-0.77%)
Sep 28, 2016 4.166 4.212 4.155 4.204 204,405 +0.03(+0.65%)
Sep 27, 2016 4.150 4.177 4.134 4.177 151,019 +0.01(+0.26%)
Sep 26, 2016 4.182 4.188 4.150 4.166 176,078 -0.03(-0.77%)
Sep 23, 2016 4.226 4.231 4.193 4.199 135,841 -0.04(-0.89%)
Sep 22, 2016 4.188 4.237 4.188 4.237 157,694 +0.06(+1.55%)
Sep 21, 2016 4.107 4.172 4.107 4.172 217,135 +0.07(+1.71%)
Sep 20, 2016 4.134 4.134 4.053 4.101 256,419 -0.02(-0.39%)
Sep 19, 2016 4.128 4.150 4.118 4.118 139,847 -0.01(-0.13%)
Sep 16, 2016 4.123 4.128 4.091 4.123 104,842 +0.01(+0.26%)
Sep 15, 2016 4.096 4.128 4.096 4.112 133,798 +0.00(+0.00%)
Sep 14, 2016 4.112 4.150 4.096 4.112 194,425 +0.00(+0.00%)
Sep 13, 2016 4.128 4.145 4.064 4.112 238,076 -0.04(-0.91%)
Sep 12, 2016 4.096 4.155 4.096 4.150 235,898 +0.03(+0.66%)
Sep 09, 2016 4.242 4.242 4.123 4.123 134,819 -0.12(-2.93%)
Sep 08, 2016 4.247 4.258 4.221 4.247 223,442 -0.01(-0.25%)
Sep 07, 2016 4.221 4.258 4.205 4.258 264,617 +0.03(+0.75%)
Sep 06, 2016 4.210 4.230 4.178 4.226 269,882 +0.03(+0.76%)
Sep 02, 2016 4.189 4.194 4.194 4.194 179,536 +0.04(+0.89%)
Sep 01, 2016 4.173 4.184 4.141 4.157 163,389 -0.04(-1.01%)
Aug 31, 2016 4.184 4.205 4.125 4.200 204,672 +0.02(+0.38%)
Aug 30, 2016 4.194 4.205 4.162 4.184 150,335 -0.01(-0.25%)
Aug 29, 2016 4.168 4.200 4.160 4.194 99,011 +0.01(+0.13%)
Aug 26, 2016 4.178 4.198 4.125 4.189 267,451 +0.02(+0.51%)
Aug 25, 2016 4.168 4.168 4.141 4.168 91,311 +0.01(+0.13%)
Aug 24, 2016 4.200 4.205 4.152 4.162 100,401 -0.02(-0.38%)
Aug 23, 2016 4.173 4.205 4.168 4.178 245,507 +0.02(+0.51%)
Aug 22, 2016 4.147 4.173 4.120 4.157 104,438 +0.01(+0.13%)
Aug 19, 2016 4.189 4.203 4.138 4.152 225,203 -0.04(-0.89%)
Aug 18, 2016 4.115 4.189 4.104 4.189 349,921 +0.07(+1.67%)
Aug 17, 2016 4.136 4.136 4.099 4.120 230,620 -0.01(-0.26%)
Aug 16, 2016 4.131 4.141 4.109 4.131 171,120 -0.01(-0.26%)
Aug 15, 2016 4.136 4.152 4.125 4.141 178,311 +0.02(+0.51%)
Aug 12, 2016 4.120 4.131 4.104 4.120 182,388 +0.00(+0.00%)
Aug 11, 2016 4.120 4.131 4.109 4.120 209,518 +0.00(+0.00%)
Aug 10, 2016 4.131 4.152 4.104 4.120 279,575 -0.01(-0.13%)
Aug 09, 2016 4.131 4.141 4.104 4.125 332,499 +0.01(+0.26%)
Aug 08, 2016 4.136 4.136 4.115 4.115 148,183 -0.01(-0.13%)
Aug 05, 2016 4.083 4.125 4.072 4.120 226,429 +0.05(+1.30%)
Aug 04, 2016 4.094 4.110 4.051 4.067 189,532 -0.03(-0.65%)
Aug 03, 2016 4.072 4.104 4.041 4.094 185,085 +0.02(+0.39%)
Aug 02, 2016 4.115 4.115 4.062 4.078 202,344 -0.04(-1.03%)
Aug 01, 2016 4.125 4.136 4.104 4.120 500,340 -0.02(-0.38%)
Jul 29, 2016 4.131 4.162 4.115 4.136 237,020 +0.01(+0.26%)
Jul 28, 2016 4.152 4.168 4.125 4.125 152,813 -0.02(-0.51%)
Jul 27, 2016 4.109 4.162 4.102 4.147 253,150 +0.05(+1.30%)
Jul 26, 2016 4.083 4.109 4.083 4.094 253,509 +0.02(+0.39%)
Jul 25, 2016 4.083 4.083 4.062 4.078 135,852 -0.01(-0.13%)
Jul 22, 2016 4.078 4.094 4.067 4.083 209,181 +0.01(+0.26%)
Jul 21, 2016 4.083 4.094 4.030 4.072 185,354 -0.02(-0.39%)
Jul 20, 2016 4.088 4.104 4.075 4.088 210,940 +0.01(+0.13%)
Jul 19, 2016 4.088 4.099 4.064 4.083 129,836 -0.01(-0.26%)
Jul 18, 2016 4.094 4.136 4.078 4.094 274,289 -0.02(-0.39%)
Jul 15, 2016 4.088 4.109 4.083 4.109 188,836 +0.01(+0.26%)
Jul 14, 2016 4.115 4.127 4.083 4.099 203,536 +0.01(+0.13%)
Jul 13, 2016 4.131 4.131 4.067 4.094 128,548 -0.03(-0.77%)
Jul 12, 2016 4.099 4.131 4.078 4.125 193,779 +0.06(+1.43%)
Jul 11, 2016 4.051 4.099 4.051 4.067 261,669 +0.04(+0.92%)
Jul 08, 2016 3.993 4.030 3.961 4.030 165,349 +0.07(+1.74%)
Jul 07, 2016 3.950 3.977 3.935 3.961 93,568 +0.01(+0.27%)
Jul 06, 2016 3.892 3.950 3.887 3.950 85,359 +0.04(+1.09%)
Jul 05, 2016 3.897 3.913 3.866 3.908 121,645 -0.03(-0.81%)
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.