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 29, 2017 5.430 5.500 5.430 5.476 329,710 +0.07(+1.30%)
Sep 28, 2017 5.348 5.424 5.348 5.406 224,042 +0.04(+0.76%)
Sep 27, 2017 5.313 5.377 5.281 5.365 265,202 +0.06(+1.21%)
Sep 26, 2017 5.237 5.301 5.237 5.301 232,014 +0.07(+1.34%)
Sep 25, 2017 5.219 5.231 5.208 5.231 81,910 +0.01(+0.22%)
Sep 22, 2017 5.178 5.219 5.176 5.219 93,593 +0.04(+0.79%)
Sep 21, 2017 5.196 5.214 5.167 5.178 216,482 -0.02(-0.45%)
Sep 20, 2017 5.178 5.202 5.149 5.202 185,460 +0.05(+0.91%)
Sep 19, 2017 5.126 5.178 5.117 5.155 211,917 +0.04(+0.68%)
Sep 18, 2017 5.097 5.120 5.087 5.120 144,352 +0.05(+0.92%)
Sep 15, 2017 5.038 5.085 5.027 5.073 150,706 +0.04(+0.70%)
Sep 14, 2017 5.038 5.062 5.033 5.038 57,997 -0.01(-0.23%)
Sep 13, 2017 4.980 5.050 4.980 5.050 493,078 +0.05(+1.05%)
Sep 12, 2017 4.986 5.015 4.986 4.998 178,268 +0.05(+0.94%)
Sep 11, 2017 5.008 5.008 4.951 4.951 206,685 -0.01(-0.12%)
Sep 08, 2017 4.974 4.979 4.945 4.957 82,386 -0.01(-0.23%)
Sep 07, 2017 4.985 4.985 4.957 4.968 135,583 +0.01(+0.12%)
Sep 06, 2017 4.957 4.979 4.951 4.962 106,131 +0.03(+0.70%)
Sep 05, 2017 4.968 4.979 4.916 4.928 207,873 -0.03(-0.58%)
Sep 01, 2017 4.934 4.957 4.922 4.957 139,505 +0.04(+0.82%)
Aug 31, 2017 4.905 4.922 4.899 4.916 102,944 +0.05(+0.94%)
Aug 30, 2017 4.836 4.871 4.836 4.871 230,415 +0.05(+0.95%)
Aug 29, 2017 4.796 4.831 4.785 4.825 272,753 +0.02(+0.48%)
Aug 28, 2017 4.779 4.802 4.745 4.802 355,491 +0.04(+0.84%)
Aug 25, 2017 4.756 4.773 4.745 4.762 164,513 +0.02(+0.48%)
Aug 24, 2017 4.750 4.768 4.733 4.739 129,482 +0.01(+0.12%)
Aug 23, 2017 4.716 4.750 4.716 4.733 144,251 +0.00(+0.00%)
Aug 22, 2017 4.710 4.739 4.693 4.733 169,802 +0.03(+0.73%)
Aug 21, 2017 4.705 4.708 4.688 4.699 112,435 -0.01(-0.24%)
Aug 18, 2017 4.688 4.722 4.676 4.710 115,794 +0.00(+0.00%)
Aug 17, 2017 4.779 4.779 4.705 4.710 124,981 -0.07(-1.55%)
Aug 16, 2017 4.756 4.796 4.756 4.785 212,050 +0.03(+0.72%)
Aug 15, 2017 4.796 4.796 4.739 4.750 255,569 -0.05(-0.95%)
Aug 14, 2017 4.728 4.796 4.728 4.796 145,077 +0.10(+2.07%)
Aug 11, 2017 4.653 4.710 4.630 4.699 307,096 +0.03(+0.74%)
Aug 10, 2017 4.756 4.768 4.665 4.665 266,998 -0.11(-2.28%)
Aug 09, 2017 4.854 4.865 4.750 4.773 771,196 -0.10(-2.00%)
Aug 08, 2017 4.899 4.919 4.854 4.871 630,941 -0.04(-0.82%)
Aug 07, 2017 4.922 4.957 4.899 4.911 438,872 -0.01(-0.23%)
Aug 04, 2017 4.911 4.934 4.894 4.922 172,709 +0.01(+0.12%)
Aug 03, 2017 4.911 4.922 4.899 4.916 111,287 +0.01(+0.12%)
Aug 02, 2017 4.905 4.916 4.894 4.911 165,142 -0.01(-0.12%)
Aug 01, 2017 4.962 4.974 4.899 4.916 598,810 -0.03(-0.69%)
Jul 31, 2017 4.979 4.985 4.939 4.951 359,517 -0.02(-0.35%)
Jul 28, 2017 4.979 5.008 4.945 4.968 336,482 -0.02(-0.46%)
Jul 27, 2017 5.060 5.071 4.979 4.991 175,187 -0.06(-1.25%)
Jul 26, 2017 5.088 5.088 5.054 5.054 186,239 -0.04(-0.79%)
Jul 25, 2017 5.105 5.105 5.054 5.094 433,610 +0.00(+0.00%)
Jul 24, 2017 5.088 5.094 5.054 5.094 95,122 +0.00(+0.00%)
Jul 21, 2017 5.094 5.094 5.082 5.094 106,714 +0.00(+0.00%)
Jul 20, 2017 5.105 5.105 5.084 5.094 101,651 -0.02(-0.34%)
Jul 19, 2017 5.048 5.111 5.048 5.111 109,468 +0.07(+1.36%)
Jul 18, 2017 5.071 5.071 5.014 5.042 85,825 -0.04(-0.79%)
Jul 17, 2017 5.048 5.082 5.037 5.082 82,725 +0.03(+0.57%)
Jul 14, 2017 5.008 5.054 5.008 5.054 164,833 +0.03(+0.68%)
Jul 13, 2017 5.025 5.037 5.002 5.019 185,537 -0.01(-0.23%)
Jul 12, 2017 5.014 5.048 5.008 5.031 164,700 +0.02(+0.46%)
Jul 11, 2017 4.985 5.008 4.957 5.008 94,543 +0.02(+0.34%)
Jul 10, 2017 4.985 4.991 4.968 4.991 109,225 -0.01(-0.23%)
Jul 07, 2017 4.957 5.002 4.957 5.002 89,150 +0.05(+1.04%)
Jul 06, 2017 4.979 4.979 4.922 4.951 208,549 -0.06(-1.26%)
Jul 05, 2017 5.014 5.025 4.957 5.014 154,299 -0.02(-0.34%)
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.