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
Official Closing 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 (%)
May 31, 2017 4.844 4.855 4.804 4.810 54,870 -0.02(-0.47%)
May 30, 2017 4.855 4.872 4.832 4.832 55,627 -0.04(-0.81%)
May 26, 2017 4.844 4.883 4.844 4.872 80,643 +0.02(+0.46%)
May 25, 2017 4.866 4.900 4.849 4.849 116,333 -0.01(-0.23%)
May 24, 2017 4.872 4.877 4.855 4.861 56,002 -0.01(-0.12%)
May 23, 2017 4.877 4.883 4.849 4.866 83,538 +0.00(+0.00%)
May 22, 2017 4.810 4.866 4.810 4.866 93,584 +0.06(+1.29%)
May 19, 2017 4.776 4.804 4.765 4.804 239,775 +0.03(+0.71%)
May 18, 2017 4.731 4.793 4.731 4.771 108,779 +0.03(+0.59%)
May 17, 2017 4.844 4.855 4.737 4.743 271,489 -0.15(-3.10%)
May 16, 2017 4.928 4.928 4.883 4.894 131,237 -0.02(-0.46%)
May 15, 2017 4.872 4.917 4.872 4.917 91,276 +0.06(+1.16%)
May 12, 2017 4.855 4.872 4.838 4.861 164,052 -0.01(-0.23%)
May 11, 2017 4.883 4.888 4.861 4.872 98,735 -0.03(-0.69%)
May 10, 2017 4.900 4.906 4.862 4.906 109,624 +0.02(+0.34%)
May 09, 2017 4.877 4.900 4.877 4.889 194,652 +0.01(+0.23%)
May 08, 2017 4.849 4.900 4.844 4.877 438,814 +0.02(+0.35%)
May 05, 2017 4.866 4.877 4.844 4.861 271,794 +0.02(+0.35%)
May 04, 2017 4.922 4.922 4.816 4.844 304,307 -0.07(-1.49%)
May 03, 2017 4.906 4.928 4.906 4.917 168,953 +0.00(+0.00%)
May 02, 2017 4.950 4.950 4.917 4.917 117,800 -0.03(-0.57%)
May 01, 2017 4.928 4.967 4.906 4.945 176,869 +0.05(+1.03%)
Apr 28, 2017 4.928 4.934 4.883 4.894 117,929 -0.03(-0.68%)
Apr 27, 2017 4.945 4.956 4.917 4.928 132,109 -0.01(-0.11%)
Apr 26, 2017 4.911 4.945 4.900 4.934 171,423 +0.04(+0.80%)
Apr 25, 2017 4.838 4.906 4.829 4.894 629,609 +0.09(+1.87%)
Apr 24, 2017 4.804 4.832 4.765 4.804 458,130 +0.03(+0.59%)
Apr 21, 2017 4.810 4.827 4.771 4.776 191,244 -0.03(-0.70%)
Apr 20, 2017 4.759 4.810 4.733 4.810 134,932 +0.06(+1.30%)
Apr 19, 2017 4.720 4.754 4.714 4.748 163,066 +0.04(+0.84%)
Apr 18, 2017 4.686 4.726 4.681 4.709 374,339 +0.01(+0.12%)
Apr 17, 2017 4.703 4.720 4.681 4.703 152,209 +0.01(+0.12%)
Apr 13, 2017 4.709 4.726 4.681 4.698 149,961 -0.01(-0.24%)
Apr 12, 2017 4.726 4.765 4.703 4.709 593,173 -0.03(-0.59%)
Apr 11, 2017 4.692 4.737 4.686 4.737 132,900 +0.03(+0.60%)
Apr 10, 2017 4.692 4.720 4.692 4.709 173,085 +0.03(+0.72%)
Apr 07, 2017 4.630 4.675 4.625 4.675 164,378 +0.04(+0.85%)
Apr 06, 2017 4.630 4.647 4.602 4.636 329,699 +0.03(+0.61%)
Apr 05, 2017 4.658 4.681 4.608 4.608 220,555 -0.03(-0.73%)
Apr 04, 2017 4.670 4.686 4.625 4.641 148,430 -0.03(-0.72%)
Apr 03, 2017 4.726 4.748 4.670 4.675 158,156 -0.04(-0.83%)
Mar 31, 2017 4.709 4.720 4.681 4.714 130,421 +0.02(+0.36%)
Mar 30, 2017 4.675 4.709 4.675 4.698 115,301 +0.02(+0.48%)
Mar 29, 2017 4.641 4.675 4.631 4.675 85,377 +0.03(+0.73%)
Mar 28, 2017 4.608 4.641 4.608 4.641 103,871 +0.02(+0.49%)
Mar 27, 2017 4.540 4.619 4.529 4.619 178,960 +0.04(+0.86%)
Mar 24, 2017 4.574 4.585 4.552 4.580 184,343 +0.03(+0.62%)
Mar 23, 2017 4.512 4.557 4.512 4.552 325,438 +0.04(+0.79%)
Mar 22, 2017 4.540 4.583 4.495 4.516 368,662 -0.04(-0.90%)
Mar 21, 2017 4.636 4.646 4.546 4.557 178,817 -0.06(-1.34%)
Mar 20, 2017 4.625 4.630 4.601 4.619 166,316 -0.01(-0.24%)
Mar 17, 2017 4.602 4.636 4.594 4.630 168,659 +0.03(+0.73%)
Mar 16, 2017 4.585 4.596 4.568 4.596 164,226 +0.02(+0.49%)
Mar 15, 2017 4.540 4.596 4.536 4.574 207,236 +0.04(+0.99%)
Mar 14, 2017 4.535 4.535 4.501 4.529 98,546 -0.02(-0.37%)
Mar 13, 2017 4.523 4.563 4.518 4.546 189,043 +0.01(+0.25%)
Mar 10, 2017 4.568 4.580 4.512 4.535 206,202 -0.01(-0.25%)
Mar 09, 2017 4.551 4.584 4.529 4.546 237,965 -0.01(-0.24%)
Mar 08, 2017 4.618 4.623 4.553 4.557 147,860 -0.04(-0.96%)
Mar 07, 2017 4.612 4.628 4.590 4.601 160,642 -0.02(-0.48%)
Mar 06, 2017 4.651 4.678 4.618 4.623 177,142 -0.04(-0.83%)
Mar 03, 2017 4.684 4.689 4.645 4.662 262,037 -0.01(-0.12%)
Mar 02, 2017 4.728 4.728 4.651 4.667 215,828 -0.04(-0.82%)
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.