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 )

9.010 +0.060 (+0.67%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 2, 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 (%)
Apr 30, 2018 5.848 5.861 5.818 5.824 158,752 -0.03(-0.52%)
Apr 27, 2018 5.879 5.879 5.842 5.855 88,933 +0.00(+0.00%)
Apr 26, 2018 5.818 5.861 5.806 5.855 71,295 +0.02(+0.42%)
Apr 25, 2018 5.842 5.842 5.806 5.830 91,491 -0.01(-0.21%)
Apr 24, 2018 5.873 5.897 5.822 5.842 212,099 -0.02(-0.41%)
Apr 23, 2018 5.927 5.927 5.849 5.867 154,034 -0.02(-0.31%)
Apr 20, 2018 5.909 5.915 5.885 5.885 72,809 -0.04(-0.62%)
Apr 19, 2018 5.958 5.969 5.909 5.921 97,408 -0.03(-0.51%)
Apr 18, 2018 5.958 5.964 5.944 5.952 93,748 -0.01(-0.10%)
Apr 17, 2018 5.915 5.958 5.915 5.958 145,325 +0.05(+0.93%)
Apr 16, 2018 5.915 5.921 5.890 5.903 69,764 +0.03(+0.52%)
Apr 13, 2018 5.940 5.940 5.861 5.873 106,103 -0.02(-0.31%)
Apr 12, 2018 5.848 5.897 5.848 5.891 241,202 +0.05(+0.94%)
Apr 11, 2018 5.806 5.867 5.806 5.836 130,894 +0.02(+0.31%)
Apr 10, 2018 5.848 5.848 5.794 5.818 184,526 +0.04(+0.63%)
Apr 09, 2018 5.812 5.848 5.739 5.782 697,243 -0.02(-0.31%)
Apr 06, 2018 5.745 6.073 5.679 5.800 1,006,303 +0.03(+0.53%)
Apr 05, 2018 5.721 5.769 5.666 5.769 104,145 +0.08(+1.39%)
Apr 04, 2018 5.575 5.690 5.564 5.690 104,530 +0.08(+1.41%)
Apr 03, 2018 5.587 5.635 5.569 5.611 126,828 +0.02(+0.33%)
Apr 02, 2018 5.684 5.704 5.569 5.593 175,308 -0.10(-1.71%)
Mar 29, 2018 5.690 5.690 5.690 0 +0.04(+0.65%)
Mar 28, 2018 5.660 5.678 5.590 5.654 262,424 -0.01(-0.21%)
Mar 27, 2018 5.715 5.739 5.654 5.666 233,382 -0.05(-0.85%)
Mar 26, 2018 5.727 5.739 5.660 5.715 172,276 +0.04(+0.64%)
Mar 23, 2018 5.800 5.806 5.666 5.678 153,778 -0.09(-1.58%)
Mar 22, 2018 5.794 5.812 5.745 5.769 132,212 -0.07(-1.25%)
Mar 21, 2018 5.788 5.867 5.775 5.842 164,190 +0.05(+0.84%)
Mar 20, 2018 5.800 5.812 5.769 5.794 129,873 +0.01(+0.21%)
Mar 19, 2018 5.812 5.867 5.739 5.782 111,174 -0.05(-0.94%)
Mar 16, 2018 5.800 5.836 5.800 5.836 99,543 +0.03(+0.52%)
Mar 15, 2018 5.836 5.861 5.794 5.806 125,265 -0.03(-0.52%)
Mar 14, 2018 5.885 5.897 5.824 5.836 128,794 -0.02(-0.31%)
Mar 13, 2018 5.891 5.909 5.842 5.855 125,038 -0.01(-0.21%)
Mar 12, 2018 5.885 5.891 5.848 5.867 211,931 +0.01(+0.21%)
Mar 09, 2018 5.830 5.865 5.782 5.855 162,742 +0.07(+1.26%)
Mar 08, 2018 5.770 5.788 5.758 5.782 150,122 +0.02(+0.31%)
Mar 07, 2018 5.764 5.764 204,073 +0.08(+1.37%)
Mar 06, 2018 5.680 5.686 5.641 5.686 183,798 +0.02(+0.42%)
Mar 05, 2018 5.597 5.668 5.573 5.662 226,040 +0.07(+1.28%)
Mar 02, 2018 5.555 5.603 5.519 5.591 251,574 +0.02(+0.43%)
Mar 01, 2018 5.615 5.615 5.555 5.567 175,331 -0.05(-0.85%)
Feb 28, 2018 5.638 5.668 5.609 5.615 121,326 -0.01(-0.21%)
Feb 27, 2018 5.680 5.692 5.620 5.626 99,977 -0.05(-0.95%)
Feb 26, 2018 5.686 5.692 5.662 5.680 123,860 +0.04(+0.63%)
Feb 23, 2018 5.632 5.650 5.597 5.644 94,552 +0.04(+0.75%)
Feb 22, 2018 5.615 5.617 5.591 5.603 116,903 +0.01(+0.21%)
Feb 21, 2018 5.597 5.638 5.579 5.591 194,226 +0.00(+0.00%)
Feb 20, 2018 5.632 5.668 5.573 5.591 202,358 -0.04(-0.74%)
Feb 16, 2018 5.632 5.632 5.632 0 +0.01(+0.21%)
Feb 15, 2018 5.597 5.620 5.549 5.620 114,101 +0.06(+1.07%)
Feb 14, 2018 5.471 5.573 5.471 5.561 169,778 +0.05(+0.98%)
Feb 13, 2018 5.459 5.507 5.447 5.507 158,460 +0.04(+0.76%)
Feb 12, 2018 5.459 5.501 5.378 5.465 184,230 +0.02(+0.33%)
Feb 09, 2018 5.436 5.459 5.310 5.447 225,375 +0.04(+0.77%)
Feb 08, 2018 5.543 5.573 5.400 5.406 152,287 -0.12(-2.16%)
Feb 07, 2018 5.513 5.555 5.501 5.525 326,238 +0.02(+0.33%)
Feb 06, 2018 5.370 5.525 5.364 5.507 279,525 +0.07(+1.32%)
Feb 05, 2018 5.591 5.591 5.414 5.436 443,396 -0.21(-3.70%)
Feb 02, 2018 5.716 5.716 5.645 5.644 167,276 -0.10(-1.77%)
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.