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 (%)
Mar 31, 2015 4.363 4.363 4.354 4.363 143,032 -0.02(-0.41%)
Mar 30, 2015 4.336 4.385 4.336 4.381 187,816 +0.06(+1.44%)
Mar 27, 2015 4.296 4.327 4.296 4.318 333,720 +0.01(+0.31%)
Mar 26, 2015 4.300 4.327 4.287 4.305 329,271 -0.00(-0.10%)
Mar 25, 2015 4.372 4.372 4.291 4.309 544,511 -0.05(-1.12%)
Mar 24, 2015 4.354 4.367 4.341 4.358 184,860 +0.01(+0.20%)
Mar 23, 2015 4.354 4.358 4.323 4.349 197,909 +0.01(+0.31%)
Mar 20, 2015 4.327 4.363 4.327 4.336 187,632 +0.02(+0.52%)
Mar 19, 2015 4.318 4.331 4.287 4.314 319,184 +0.00(+0.00%)
Mar 18, 2015 4.314 4.345 4.278 4.314 163,197 -0.01(-0.31%)
Mar 17, 2015 4.314 4.327 4.291 4.327 110,816 -0.01(-0.21%)
Mar 16, 2015 4.318 4.349 4.318 4.336 69,212 +0.03(+0.62%)
Mar 13, 2015 4.327 4.340 4.287 4.309 129,657 -0.04(-0.82%)
Mar 12, 2015 4.331 4.358 4.318 4.345 228,343 +0.04(+0.98%)
Mar 11, 2015 4.300 4.318 4.260 4.303 189,936 +0.00(+0.05%)
Mar 10, 2015 4.300 4.318 4.261 4.300 192,754 -0.02(-0.50%)
Mar 09, 2015 4.300 4.344 4.300 4.322 167,679 +0.01(+0.20%)
Mar 06, 2015 4.344 4.374 4.305 4.313 131,433 -0.05(-1.10%)
Mar 05, 2015 4.357 4.374 4.335 4.361 114,053 +0.01(+0.20%)
Mar 04, 2015 4.322 4.361 4.318 4.353 137,014 +0.01(+0.22%)
Mar 03, 2015 4.353 4.357 4.322 4.343 167,077 -0.01(-0.12%)
Mar 02, 2015 4.326 4.362 4.324 4.348 127,376 +0.02(+0.50%)
Feb 27, 2015 4.331 4.339 4.313 4.326 196,407 +0.01(+0.20%)
Feb 26, 2015 4.313 4.335 4.292 4.318 178,689 +0.02(+0.40%)
Feb 25, 2015 4.283 4.318 4.283 4.300 252,515 +0.01(+0.30%)
Feb 24, 2015 4.270 4.287 4.257 4.287 363,542 +0.02(+0.51%)
Feb 23, 2015 4.283 4.292 4.248 4.265 206,967 -0.02(-0.41%)
Feb 20, 2015 4.265 4.292 4.257 4.283 338,683 +0.01(+0.20%)
Feb 19, 2015 4.270 4.296 4.270 4.274 122,825 -0.01(-0.30%)
Feb 18, 2015 4.287 4.287 4.270 4.287 134,041 +0.00(+0.00%)
Feb 17, 2015 4.283 4.300 4.283 4.287 170,790 +0.00(+0.00%)
Feb 13, 2015 4.300 4.287 4.287 4.287 170,016 -0.02(-0.50%)
Feb 12, 2015 4.292 4.318 4.292 4.309 121,292 +0.03(+0.61%)
Feb 11, 2015 4.274 4.300 4.257 4.283 156,127 -0.00(-0.10%)
Feb 10, 2015 4.279 4.305 4.248 4.287 267,281 +0.03(+0.61%)
Feb 09, 2015 4.248 4.287 4.248 4.261 188,228 -0.00(-0.10%)
Feb 06, 2015 4.279 4.300 4.265 4.265 111,259 -0.01(-0.31%)
Feb 05, 2015 4.265 4.287 4.257 4.279 140,603 +0.03(+0.61%)
Feb 04, 2015 4.209 4.279 4.209 4.252 151,794 +0.01(+0.21%)
Feb 03, 2015 4.174 4.244 4.174 4.244 217,000 +0.10(+2.31%)
Feb 02, 2015 4.148 4.154 4.109 4.148 227,948 +0.00(+0.10%)
Jan 30, 2015 4.174 4.178 4.144 4.144 326,260 -0.04(-1.04%)
Jan 29, 2015 4.161 4.191 4.139 4.187 159,753 +0.03(+0.63%)
Jan 28, 2015 4.252 4.265 4.161 4.161 174,712 -0.09(-2.05%)
Jan 27, 2015 4.248 4.279 4.226 4.248 290,463 -0.05(-1.11%)
Jan 26, 2015 4.265 4.300 4.242 4.296 248,538 +0.03(+0.61%)
Jan 23, 2015 4.252 4.279 4.244 4.270 130,213 +0.01(+0.31%)
Jan 22, 2015 4.248 4.261 4.226 4.257 494,264 +0.03(+0.82%)
Jan 21, 2015 4.244 4.274 4.209 4.222 246,160 -0.03(-0.82%)
Jan 20, 2015 4.248 4.274 4.213 4.257 197,324 +0.01(+0.20%)
Jan 16, 2015 4.222 4.265 4.196 4.248 350,019 +0.01(+0.21%)
Jan 15, 2015 4.287 4.287 4.213 4.239 752,760 -0.03(-0.81%)
Jan 14, 2015 4.209 4.287 4.209 4.274 278,596 +0.01(+0.20%)
Jan 13, 2015 4.318 4.361 4.244 4.265 203,734 -0.03(-0.61%)
Jan 12, 2015 4.305 4.309 4.261 4.292 156,348 -0.02(-0.40%)
Jan 09, 2015 4.366 4.366 4.309 4.309 204,699 -0.06(-1.30%)
Jan 08, 2015 4.348 4.383 4.335 4.366 224,205 +0.07(+1.52%)
Jan 07, 2015 4.318 4.352 4.283 4.300 243,378 -0.01(-0.30%)
Jan 06, 2015 4.339 4.353 4.257 4.313 242,971 -0.01(-0.30%)
Jan 05, 2015 4.400 4.413 4.318 4.326 319,713 -0.09(-2.07%)
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.