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 (%)
Jan 31, 2018 5.728 5.752 5.704 5.734 274,680 +0.04(+0.63%)
Jan 30, 2018 5.799 5.799 5.680 5.698 460,714 -0.15(-2.55%)
Jan 29, 2018 5.877 5.886 5.841 5.847 171,424 -0.05(-0.81%)
Jan 26, 2018 5.877 5.901 5.853 5.895 120,542 +0.04(+0.61%)
Jan 25, 2018 5.883 5.901 5.823 5.859 226,086 +0.00(+0.00%)
Jan 24, 2018 5.901 5.925 5.847 5.859 235,458 -0.03(-0.51%)
Jan 23, 2018 5.853 5.889 5.847 5.889 151,478 +0.03(+0.51%)
Jan 22, 2018 5.829 5.877 5.829 5.859 173,159 +0.05(+0.82%)
Jan 19, 2018 5.793 5.835 5.793 5.811 119,431 +0.02(+0.31%)
Jan 18, 2018 5.817 5.829 5.793 5.793 110,856 -0.04(-0.61%)
Jan 17, 2018 5.817 5.847 5.782 5.829 373,469 +0.04(+0.72%)
Jan 16, 2018 5.865 5.913 5.788 5.788 205,814 -0.05(-0.82%)
Jan 12, 2018 5.835 5.835 5.835 0 +0.05(+0.82%)
Jan 11, 2018 5.746 5.823 5.740 5.788 278,047 +0.07(+1.25%)
Jan 10, 2018 5.680 5.758 5.673 5.716 168,915 +0.04(+0.63%)
Jan 09, 2018 5.698 5.728 5.680 5.680 250,735 +0.00(+0.00%)
Jan 08, 2018 5.716 5.734 5.680 5.680 174,496 -0.02(-0.42%)
Jan 05, 2018 5.740 5.752 5.704 5.704 161,599 +0.00(+0.00%)
Jan 04, 2018 5.668 5.758 5.668 5.704 241,792 +0.04(+0.74%)
Jan 03, 2018 5.650 5.692 5.633 5.662 261,595 +0.04(+0.64%)
Jan 02, 2018 5.668 5.668 5.626 5.626 164,946 -0.01(-0.11%)
Dec 29, 2017 5.632 5.632 5.632 0 -0.01(-0.11%)
Dec 28, 2017 5.650 5.656 5.623 5.638 154,364 -0.01(-0.21%)
Dec 27, 2017 5.626 5.680 5.624 5.650 191,030 +0.04(+0.74%)
Dec 26, 2017 5.597 5.644 5.597 5.609 161,039 +0.01(+0.11%)
Dec 22, 2017 5.585 5.626 5.585 5.603 230,348 +0.02(+0.32%)
Dec 21, 2017 5.585 5.620 5.579 5.585 238,150 +0.01(+0.21%)
Dec 20, 2017 5.615 5.626 5.573 5.573 162,213 -0.03(-0.53%)
Dec 19, 2017 5.597 5.615 5.567 5.603 259,375 +0.04(+0.64%)
Dec 18, 2017 5.555 5.603 5.549 5.567 319,750 +0.02(+0.43%)
Dec 15, 2017 5.447 5.549 5.447 5.543 234,968 +0.11(+1.98%)
Dec 14, 2017 5.483 5.495 5.430 5.436 161,810 -0.03(-0.55%)
Dec 13, 2017 5.430 5.489 5.430 5.465 222,237 +0.04(+0.77%)
Dec 12, 2017 5.453 5.459 5.406 5.424 210,894 -0.01(-0.11%)
Dec 11, 2017 5.441 5.441 5.412 5.430 280,618 +0.00(+0.00%)
Dec 08, 2017 5.470 5.494 5.412 5.430 216,245 -0.03(-0.53%)
Dec 07, 2017 5.465 5.488 5.441 5.459 265,529 +0.00(+0.00%)
Dec 06, 2017 5.470 5.476 5.441 5.459 119,459 -0.01(-0.21%)
Dec 05, 2017 5.500 5.511 5.465 5.470 188,840 -0.03(-0.53%)
Dec 04, 2017 5.558 5.558 5.488 5.500 286,995 -0.04(-0.63%)
Dec 01, 2017 5.535 5.540 5.488 5.535 335,372 +0.01(+0.11%)
Nov 30, 2017 5.552 5.552 5.498 5.529 370,278 +0.00(+0.00%)
Nov 29, 2017 5.511 5.564 5.511 5.529 290,108 +0.02(+0.32%)
Nov 28, 2017 5.482 5.523 5.459 5.511 217,242 +0.04(+0.75%)
Nov 27, 2017 5.488 5.494 5.459 5.470 97,009 +0.01(+0.11%)
Nov 24, 2017 5.430 5.470 5.430 5.465 45,435 +0.05(+0.86%)
Nov 22, 2017 5.430 5.459 5.400 5.418 136,115 +0.01(+0.11%)
Nov 21, 2017 5.395 5.430 5.395 5.412 100,386 +0.04(+0.76%)
Nov 20, 2017 5.383 5.389 5.359 5.371 126,632 -0.02(-0.43%)
Nov 17, 2017 5.330 5.395 5.330 5.395 131,192 +0.08(+1.54%)
Nov 16, 2017 5.254 5.313 5.231 5.313 75,555 +0.08(+1.56%)
Nov 15, 2017 5.190 5.249 5.167 5.231 194,742 -0.02(-0.44%)
Nov 14, 2017 5.278 5.278 5.225 5.254 87,038 -0.02(-0.44%)
Nov 13, 2017 5.295 5.313 5.254 5.278 227,899 -0.03(-0.55%)
Nov 10, 2017 5.301 5.328 5.301 5.307 145,551 -0.01(-0.11%)
Nov 09, 2017 5.313 5.330 5.249 5.313 252,910 -0.04(-0.76%)
Nov 08, 2017 5.365 5.383 5.330 5.354 131,461 -0.02(-0.43%)
Nov 07, 2017 5.453 5.453 5.371 5.377 104,982 -0.07(-1.29%)
Nov 06, 2017 5.453 5.453 5.418 5.447 99,338 -0.01(-0.11%)
Nov 03, 2017 5.459 5.459 5.430 5.453 135,793 +0.01(+0.21%)
Nov 02, 2017 5.430 5.447 5.406 5.441 133,252 +0.01(+0.22%)
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.