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, 2019 5.686 5.705 5.653 5.660 125,227 -0.05(-0.79%)
Feb 27, 2019 5.699 5.737 5.699 5.705 114,334 -0.01(-0.23%)
Feb 26, 2019 5.725 5.744 5.698 5.718 178,195 -0.03(-0.45%)
Feb 25, 2019 5.686 5.744 5.686 5.744 205,395 +0.06(+1.14%)
Feb 22, 2019 5.653 5.686 5.628 5.679 217,455 +0.05(+0.92%)
Feb 21, 2019 5.647 5.647 5.621 5.628 119,408 -0.02(-0.34%)
Feb 20, 2019 5.615 5.653 5.602 5.647 202,292 +0.05(+0.92%)
Feb 19, 2019 5.576 5.608 5.567 5.595 337,420 +0.01(+0.23%)
Feb 15, 2019 5.569 5.608 5.547 5.582 250,112 +0.04(+0.70%)
Feb 14, 2019 5.531 5.563 5.527 5.544 143,901 +0.00(+0.00%)
Feb 13, 2019 5.492 5.550 5.479 5.544 203,010 +0.06(+1.06%)
Feb 12, 2019 5.453 5.492 5.450 5.485 97,707 +0.06(+1.07%)
Feb 11, 2019 5.408 5.434 5.408 5.427 166,209 +0.03(+0.48%)
Feb 08, 2019 5.401 5.421 5.382 5.401 181,083 -0.04(-0.71%)
Feb 07, 2019 5.466 5.466 5.389 5.440 211,309 -0.05(-0.82%)
Feb 06, 2019 5.460 5.485 5.440 5.485 124,327 +0.05(+0.83%)
Feb 05, 2019 5.453 5.479 5.440 5.440 136,134 -0.01(-0.24%)
Feb 04, 2019 5.395 5.453 5.395 5.453 142,718 +0.06(+1.20%)
Feb 01, 2019 5.389 5.427 5.372 5.389 173,654 +0.03(+0.48%)
Jan 31, 2019 5.337 5.404 5.330 5.363 198,308 +0.03(+0.48%)
Jan 30, 2019 5.298 5.347 5.272 5.337 239,143 +0.06(+1.23%)
Jan 29, 2019 5.279 5.298 5.266 5.272 129,459 -0.01(-0.12%)
Jan 28, 2019 5.240 5.295 5.233 5.279 192,569 -0.02(-0.37%)
Jan 25, 2019 5.259 5.317 5.259 5.298 182,786 +0.06(+1.23%)
Jan 24, 2019 5.221 5.279 5.221 5.233 174,988 +0.03(+0.62%)
Jan 23, 2019 5.233 5.272 5.192 5.201 116,995 -0.01(-0.25%)
Jan 22, 2019 5.298 5.301 5.208 5.214 164,606 -0.11(-2.06%)
Jan 18, 2019 5.311 5.356 5.298 5.324 181,702 +0.03(+0.49%)
Jan 17, 2019 5.259 5.305 5.244 5.298 158,831 +0.04(+0.74%)
Jan 16, 2019 5.233 5.285 5.233 5.259 157,290 +0.03(+0.62%)
Jan 15, 2019 5.156 5.233 5.143 5.227 185,892 +0.08(+1.51%)
Jan 14, 2019 5.156 5.182 5.130 5.149 291,188 -0.03(-0.50%)
Jan 11, 2019 5.175 5.188 5.143 5.175 305,984 -0.01(-0.25%)
Jan 10, 2019 5.188 5.227 5.162 5.188 288,744 +0.01(+0.12%)
Jan 09, 2019 5.188 5.233 5.175 5.182 305,618 +0.01(+0.25%)
Jan 08, 2019 5.098 5.175 5.085 5.169 425,800 +0.12(+2.30%)
Jan 07, 2019 4.949 5.091 4.949 5.053 284,942 +0.12(+2.36%)
Jan 04, 2019 4.878 4.975 4.846 4.936 465,555 +0.10(+2.00%)
Jan 03, 2019 4.820 4.868 4.814 4.839 223,277 -0.02(-0.40%)
Jan 02, 2019 4.762 4.880 4.721 4.859 194,900 +0.06(+1.35%)
Dec 31, 2018 4.775 4.833 4.742 4.794 740,275 +0.05(+0.95%)
Dec 28, 2018 4.742 4.775 4.678 4.749 945,968 +0.06(+1.38%)
Dec 27, 2018 4.639 4.684 4.581 4.684 706,000 +0.01(+0.28%)
Dec 26, 2018 4.497 4.691 4.493 4.671 791,697 +0.17(+3.73%)
Dec 24, 2018 4.503 4.536 4.465 4.503 320,688 -0.01(-0.29%)
Dec 21, 2018 4.639 4.671 4.497 4.516 488,151 -0.12(-2.65%)
Dec 20, 2018 4.775 4.788 4.536 4.639 669,931 -0.14(-2.97%)
Dec 19, 2018 4.846 4.904 4.781 4.781 474,372 -0.10(-1.99%)
Dec 18, 2018 4.936 4.959 4.865 4.878 369,535 -0.04(-0.79%)
Dec 17, 2018 5.046 5.078 4.898 4.917 361,415 -0.14(-2.81%)
Dec 14, 2018 5.182 5.195 5.020 5.059 511,058 -0.16(-2.97%)
Dec 13, 2018 5.272 5.285 5.182 5.214 298,012 -0.04(-0.74%)
Dec 12, 2018 5.240 5.292 5.221 5.253 649,359 +0.08(+1.50%)
Dec 11, 2018 5.238 5.249 5.125 5.175 403,515 -0.01(-0.12%)
Dec 10, 2018 5.201 5.213 5.094 5.182 511,940 -0.02(-0.36%)
Dec 07, 2018 5.263 5.276 5.169 5.201 326,872 -0.06(-1.20%)
Dec 06, 2018 5.238 5.270 5.185 5.263 522,314 -0.04(-0.71%)
Dec 04, 2018 5.478 5.478 5.270 5.301 538,910 -0.19(-3.44%)
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.