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 (%)
Nov 28, 2014 4.370 4.380 4.323 4.330 91,032 -0.05(-1.06%)
Nov 26, 2014 4.352 4.377 4.377 4.377 357,942 +0.03(+0.66%)
Nov 25, 2014 4.319 4.352 4.298 4.348 260,666 +0.04(+0.91%)
Nov 24, 2014 4.276 4.315 4.276 4.309 209,013 +0.03(+0.59%)
Nov 21, 2014 4.327 4.329 4.276 4.284 120,309 +0.01(+0.17%)
Nov 20, 2014 4.251 4.276 4.244 4.276 223,683 +0.00(+0.08%)
Nov 19, 2014 4.316 4.316 4.266 4.273 198,308 -0.05(-1.08%)
Nov 18, 2014 4.309 4.319 4.302 4.319 201,698 +0.02(+0.50%)
Nov 17, 2014 4.327 4.352 4.298 4.298 223,448 -0.03(-0.74%)
Nov 14, 2014 4.355 4.355 4.323 4.330 116,278 -0.03(-0.58%)
Nov 13, 2014 4.384 4.387 4.352 4.355 131,092 -0.02(-0.41%)
Nov 12, 2014 4.334 4.373 4.334 4.373 200,969 +0.03(+0.58%)
Nov 11, 2014 4.337 4.370 4.337 4.348 99,137 +0.00(+0.00%)
Nov 10, 2014 4.334 4.359 4.333 4.348 183,921 +0.02(+0.50%)
Nov 07, 2014 4.327 4.330 4.309 4.327 157,692 +0.01(+0.17%)
Nov 06, 2014 4.298 4.319 4.291 4.319 48,470 +0.03(+0.75%)
Nov 05, 2014 4.309 4.323 4.276 4.287 129,861 +0.00(+0.00%)
Nov 04, 2014 4.334 4.337 4.275 4.287 317,348 -0.04(-0.99%)
Nov 03, 2014 4.327 4.355 4.319 4.330 252,391 +0.01(+0.23%)
Oct 31, 2014 4.291 4.323 4.284 4.320 208,879 +0.09(+2.14%)
Oct 30, 2014 4.205 4.243 4.194 4.230 210,004 +0.02(+0.43%)
Oct 29, 2014 4.223 4.241 4.190 4.212 315,860 -0.01(-0.34%)
Oct 28, 2014 4.151 4.226 4.140 4.226 228,521 +0.09(+2.16%)
Oct 27, 2014 4.137 4.144 4.151 4.137 157,726 -0.01(-0.35%)
Oct 24, 2014 4.126 4.155 4.112 4.151 130,869 +0.04(+0.85%)
Oct 23, 2014 4.122 4.187 4.112 4.116 243,811 +0.02(+0.37%)
Oct 22, 2014 4.090 4.133 4.076 4.101 243,046 +0.01(+0.17%)
Oct 21, 2014 4.058 4.101 4.047 4.094 501,216 +0.06(+1.42%)
Oct 20, 2014 4.015 4.058 4.015 4.036 296,307 +0.01(+0.27%)
Oct 17, 2014 4.033 4.087 4.019 4.026 478,905 +0.02(+0.54%)
Oct 16, 2014 3.879 4.011 3.871 4.004 598,257 +0.09(+2.29%)
Oct 15, 2014 3.865 3.924 3.746 3.915 727,527 +0.01(+0.18%)
Oct 14, 2014 3.922 3.940 3.890 3.908 679,601 +0.02(+0.55%)
Oct 13, 2014 3.922 3.958 3.876 3.886 333,947 -0.04(-1.00%)
Oct 10, 2014 4.026 4.040 3.911 3.925 496,492 -0.11(-2.66%)
Oct 09, 2014 4.083 4.097 4.029 4.033 279,948 -0.06(-1.40%)
Oct 08, 2014 4.072 4.101 4.019 4.090 450,459 +0.01(+0.18%)
Oct 07, 2014 4.112 4.155 4.054 4.083 532,649 -0.04(-0.87%)
Oct 06, 2014 4.180 4.183 4.119 4.119 211,035 -0.07(-1.63%)
Oct 03, 2014 4.126 4.205 4.126 4.187 202,290 +0.09(+2.10%)
Oct 02, 2014 4.176 4.176 4.051 4.101 772,613 -0.07(-1.61%)
Oct 01, 2014 4.216 4.219 4.158 4.168 160,509 -0.05(-1.13%)
Sep 30, 2014 4.212 4.233 4.194 4.216 221,142 +0.00(+0.00%)
Sep 29, 2014 4.180 4.230 4.158 4.216 274,641 -0.01(-0.25%)
Sep 26, 2014 4.187 4.226 4.177 4.226 126,550 +0.05(+1.11%)
Sep 25, 2014 4.219 4.241 4.173 4.180 130,609 -0.05(-1.10%)
Sep 24, 2014 4.208 4.258 4.208 4.226 207,313 +0.02(+0.43%)
Sep 23, 2014 4.216 4.266 4.194 4.208 226,204 -0.02(-0.51%)
Sep 22, 2014 4.319 4.321 4.212 4.230 248,124 -0.10(-2.32%)
Sep 19, 2014 4.384 4.384 4.319 4.330 200,436 -0.04(-0.90%)
Sep 18, 2014 4.359 4.370 4.359 4.370 179,096 +0.01(+0.16%)
Sep 17, 2014 4.380 4.398 4.352 4.362 248,750 -0.02(-0.41%)
Sep 16, 2014 4.373 4.402 4.366 4.380 139,094 -0.00(-0.08%)
Sep 15, 2014 4.413 4.413 4.366 4.384 186,219 -0.04(-0.81%)
Sep 12, 2014 4.427 4.438 4.398 4.420 142,004 -0.01(-0.24%)
Sep 11, 2014 4.398 4.430 4.391 4.430 205,249 +0.02(+0.49%)
Sep 10, 2014 4.405 4.423 4.402 4.409 159,446 +0.00(+0.08%)
Sep 09, 2014 4.441 4.441 4.396 4.405 249,984 -0.03(-0.71%)
Sep 08, 2014 4.412 4.441 4.412 4.437 185,964 +0.01(+0.25%)
Sep 05, 2014 4.419 4.426 4.402 4.426 188,079 +0.01(+0.31%)
Sep 04, 2014 4.426 4.452 4.405 4.412 183,041 -0.00(-0.08%)
Sep 03, 2014 4.437 4.444 4.398 4.416 156,804 -0.01(-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.