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 )

9.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2022 6.885 7.037 6.859 6.929 99,353 +0.03(+0.51%)
Sep 29, 2022 6.920 6.929 6.819 6.894 175,320 -0.17(-2.47%)
Sep 28, 2022 6.885 7.121 6.841 7.068 273,959 +0.22(+3.19%)
Sep 27, 2022 6.894 7.020 6.780 6.850 250,858 -0.02(-0.25%)
Sep 26, 2022 6.859 6.981 6.806 6.867 142,361 -0.01(-0.13%)
Sep 23, 2022 7.060 7.075 6.824 6.876 297,403 -0.21(-2.96%)
Sep 22, 2022 7.217 7.256 7.033 7.086 218,396 -0.14(-1.93%)
Sep 21, 2022 7.374 7.409 7.199 7.226 137,204 -0.10(-1.31%)
Sep 20, 2022 7.418 7.418 7.252 7.322 121,707 -0.14(-1.87%)
Sep 19, 2022 7.418 7.470 7.383 7.462 140,124 +0.03(+0.35%)
Sep 16, 2022 7.444 7.470 7.357 7.435 83,985 -0.09(-1.16%)
Sep 15, 2022 7.584 7.636 7.496 7.523 149,123 -0.08(-1.03%)
Sep 14, 2022 7.610 7.662 7.562 7.601 129,611 +0.03(+0.35%)
Sep 13, 2022 7.662 7.706 7.558 7.575 104,806 -0.25(-3.24%)
Sep 12, 2022 7.828 7.890 7.802 7.828 84,227 +0.03(+0.34%)
Sep 09, 2022 7.776 7.828 7.724 7.802 152,827 +0.15(+1.94%)
Sep 08, 2022 7.620 7.722 7.573 7.654 205,261 +0.00(+0.00%)
Sep 07, 2022 7.543 7.679 7.526 7.654 142,332 +0.13(+1.70%)
Sep 06, 2022 7.577 7.679 7.483 7.526 139,005 +0.00(+0.00%)
Sep 02, 2022 7.645 7.722 7.517 7.526 118,748 -0.07(-0.90%)
Sep 01, 2022 7.705 7.765 7.509 7.594 107,530 -0.13(-1.66%)
Aug 31, 2022 7.756 7.777 7.679 7.722 77,363 -0.02(-0.22%)
Aug 30, 2022 7.927 7.927 7.696 7.739 181,500 -0.18(-2.26%)
Aug 29, 2022 7.935 7.987 7.893 7.918 174,999 -0.04(-0.54%)
Aug 26, 2022 8.311 8.311 7.952 7.961 101,280 -0.29(-3.52%)
Aug 25, 2022 8.183 8.285 8.174 8.251 138,513 +0.12(+1.47%)
Aug 24, 2022 8.089 8.157 8.063 8.132 136,533 +0.06(+0.74%)
Aug 23, 2022 8.097 8.157 8.038 8.072 117,803 +0.01(+0.11%)
Aug 22, 2022 8.191 8.191 8.021 8.063 147,016 -0.19(-2.28%)
Aug 19, 2022 8.353 8.362 8.217 8.251 86,414 -0.12(-1.43%)
Aug 18, 2022 8.319 8.405 8.319 8.370 124,792 +0.05(+0.62%)
Aug 17, 2022 8.328 8.362 8.225 8.319 149,994 -0.07(-0.81%)
Aug 16, 2022 8.456 8.490 8.319 8.388 130,867 -0.05(-0.61%)
Aug 15, 2022 8.379 8.464 8.319 8.439 145,884 +0.04(+0.51%)
Aug 12, 2022 8.370 8.405 8.277 8.396 108,328 +0.09(+1.13%)
Aug 11, 2022 8.260 8.362 8.260 8.302 154,196 +0.10(+1.25%)
Aug 10, 2022 8.097 8.516 8.097 8.200 225,938 +0.21(+2.67%)
Aug 09, 2022 8.149 8.149 7.910 7.987 162,364 -0.15(-1.78%)
Aug 08, 2022 8.046 8.149 8.012 8.132 108,160 +0.14(+1.71%)
Aug 05, 2022 7.910 8.063 7.868 7.995 173,434 +0.01(+0.11%)
Aug 04, 2022 8.012 8.038 7.944 7.987 181,149 -0.02(-0.21%)
Aug 03, 2022 7.995 8.072 7.987 8.004 102,959 +0.06(+0.75%)
Aug 02, 2022 7.935 8.021 7.837 7.944 206,761 +0.03(+0.43%)
Aug 01, 2022 7.893 7.952 7.777 7.910 122,894 +0.02(+0.22%)
Jul 29, 2022 7.790 7.901 7.756 7.893 75,218 +0.14(+1.76%)
Jul 28, 2022 7.679 7.799 7.568 7.756 291,056 +0.09(+1.11%)
Jul 27, 2022 7.517 7.671 7.509 7.671 168,857 +0.20(+2.74%)
Jul 26, 2022 7.483 7.509 7.440 7.466 121,284 -0.03(-0.46%)
Jul 25, 2022 7.483 7.560 7.390 7.500 82,276 +0.06(+0.80%)
Jul 22, 2022 7.637 7.637 7.389 7.440 92,004 -0.16(-2.13%)
Jul 21, 2022 7.603 7.603 7.475 7.603 102,626 +0.02(+0.22%)
Jul 20, 2022 7.526 7.637 7.475 7.585 232,913 +0.11(+1.48%)
Jul 19, 2022 7.347 7.492 7.330 7.475 141,389 +0.23(+3.18%)
Jul 18, 2022 7.287 7.372 7.236 7.244 84,070 +0.02(+0.24%)
Jul 15, 2022 7.142 7.244 7.082 7.227 119,697 +0.14(+1.93%)
Jul 14, 2022 7.108 7.176 6.963 7.091 140,324 -0.04(-0.60%)
Jul 13, 2022 7.022 7.142 6.997 7.133 67,823 +0.04(+0.60%)
Jul 12, 2022 7.125 7.176 7.065 7.091 142,879 -0.02(-0.24%)
Jul 11, 2022 7.193 7.295 7.108 7.108 213,496 -0.15(-2.12%)
Jul 08, 2022 7.261 7.308 7.125 7.261 117,194 +0.00(+0.00%)
Jul 07, 2022 7.125 7.295 7.082 7.261 94,435 +0.15(+2.16%)
Jul 06, 2022 7.227 7.295 7.031 7.108 131,943 -0.09(-1.30%)
Jul 05, 2022 7.133 7.210 7.031 7.202 124,876 +0.02(+0.24%)
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.