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 (%)
Feb 28, 2017 4.706 4.711 4.645 4.662 175,142 -0.07(-1.40%)
Feb 27, 2017 4.667 4.733 4.667 4.728 171,701 +0.05(+1.06%)
Feb 24, 2017 4.684 4.700 4.656 4.678 212,946 -0.03(-0.70%)
Feb 23, 2017 4.728 4.732 4.700 4.711 183,884 -0.01(-0.23%)
Feb 22, 2017 4.733 4.744 4.711 4.722 202,807 -0.02(-0.35%)
Feb 21, 2017 4.722 4.750 4.722 4.739 330,296 +0.03(+0.58%)
Feb 17, 2017 4.711 4.711 4.711 0 +0.03(+0.59%)
Feb 16, 2017 4.750 4.755 4.662 4.684 377,610 -0.06(-1.28%)
Feb 15, 2017 4.700 4.755 4.695 4.744 502,271 +0.04(+0.82%)
Feb 14, 2017 4.662 4.728 4.651 4.706 284,049 +0.02(+0.47%)
Feb 13, 2017 4.684 4.711 4.667 4.684 292,597 +0.02(+0.47%)
Feb 10, 2017 4.651 4.673 4.629 4.662 358,779 +0.02(+0.48%)
Feb 09, 2017 4.579 4.645 4.579 4.640 328,904 +0.06(+1.32%)
Feb 08, 2017 4.568 4.584 4.551 4.579 305,575 +0.01(+0.24%)
Feb 07, 2017 4.601 4.634 4.568 4.568 225,146 -0.02(-0.48%)
Feb 06, 2017 4.623 4.629 4.590 4.590 172,480 -0.04(-0.83%)
Feb 03, 2017 4.596 4.634 4.590 4.629 257,872 +0.07(+1.57%)
Feb 02, 2017 4.573 4.587 4.535 4.557 298,390 +0.00(+0.00%)
Feb 01, 2017 4.584 4.612 4.551 4.557 110,239 +0.01(+0.12%)
Jan 31, 2017 4.518 4.551 4.518 4.551 184,628 +0.02(+0.36%)
Jan 30, 2017 4.568 4.573 4.507 4.535 422,567 -0.05(-1.08%)
Jan 27, 2017 4.590 4.612 4.562 4.584 187,969 -0.01(-0.24%)
Jan 26, 2017 4.618 4.618 4.590 4.596 164,311 +0.00(+0.00%)
Jan 25, 2017 4.579 4.612 4.579 4.596 240,468 +0.06(+1.21%)
Jan 24, 2017 4.480 4.551 4.480 4.540 134,581 +0.08(+1.85%)
Jan 23, 2017 4.485 4.485 4.436 4.458 553,489 -0.03(-0.61%)
Jan 20, 2017 4.474 4.491 4.463 4.485 137,051 +0.02(+0.49%)
Jan 19, 2017 4.513 4.521 4.430 4.463 331,839 -0.06(-1.34%)
Jan 18, 2017 4.535 4.535 4.480 4.524 233,376 +0.01(+0.12%)
Jan 17, 2017 4.573 4.584 4.518 4.518 312,092 -0.05(-1.09%)
Jan 13, 2017 4.568 4.568 4.568 0 +0.01(+0.12%)
Jan 12, 2017 4.590 4.605 4.557 4.562 304,889 -0.03(-0.72%)
Jan 11, 2017 4.590 4.629 4.579 4.596 454,424 +0.03(+0.60%)
Jan 10, 2017 4.573 4.629 4.544 4.568 312,979 -0.01(-0.12%)
Jan 09, 2017 4.568 4.607 4.546 4.573 575,670 +0.00(+0.00%)
Jan 06, 2017 4.557 4.596 4.557 4.573 457,899 +0.04(+0.97%)
Jan 05, 2017 4.568 4.579 4.529 4.529 264,649 -0.03(-0.60%)
Jan 04, 2017 4.524 4.573 4.524 4.557 547,273 +0.07(+1.60%)
Jan 03, 2017 4.507 4.557 4.485 4.485 267,048 -0.01(-0.25%)
Dec 30, 2016 4.496 4.496 4.496 0 +0.00(+0.00%)
Dec 29, 2016 4.480 4.507 4.480 4.496 245,638 -0.01(-0.24%)
Dec 28, 2016 4.540 4.546 4.474 4.507 327,403 -0.02(-0.49%)
Dec 27, 2016 4.535 4.557 4.512 4.529 281,535 -0.01(-0.12%)
Dec 23, 2016 4.535 4.535 4.535 0 +0.03(+0.61%)
Dec 22, 2016 4.524 4.535 4.496 4.507 300,223 -0.02(-0.49%)
Dec 21, 2016 4.535 4.535 4.518 4.529 152,894 +0.00(+0.00%)
Dec 20, 2016 4.535 4.535 4.507 4.529 238,229 +0.02(+0.49%)
Dec 19, 2016 4.496 4.524 4.491 4.507 289,682 +0.01(+0.13%)
Dec 16, 2016 4.513 4.529 4.479 4.502 165,643 +0.01(+0.24%)
Dec 15, 2016 4.469 4.512 4.469 4.491 242,764 +0.02(+0.49%)
Dec 14, 2016 4.529 4.529 4.463 4.469 229,850 -0.06(-1.22%)
Dec 13, 2016 4.524 4.535 4.492 4.524 272,630 +0.02(+0.37%)
Dec 12, 2016 4.496 4.540 4.474 4.507 237,368 -0.02(-0.49%)
Dec 09, 2016 4.524 4.540 4.502 4.529 440,802 +0.06(+1.23%)
Dec 08, 2016 4.431 4.485 4.431 4.474 547,426 +0.04(+0.85%)
Dec 07, 2016 4.415 4.458 4.404 4.436 325,882 +0.03(+0.74%)
Dec 06, 2016 4.382 4.409 4.366 4.404 209,494 +0.04(+0.87%)
Dec 05, 2016 4.345 4.393 4.345 4.366 327,683 +0.03(+0.62%)
Dec 02, 2016 4.355 4.382 4.334 4.339 233,381 -0.01(-0.12%)
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.