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 )

9.570 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 3.858 3.884 3.843 3.853 241,181 +0.02(+0.41%)
May 27, 2016 3.822 3.837 3.837 3.837 135,187 +0.01(+0.27%)
May 26, 2016 3.837 3.863 3.827 3.827 353,467 -0.01(-0.14%)
May 25, 2016 3.822 3.863 3.822 3.832 94,386 +0.02(+0.41%)
May 24, 2016 3.765 3.819 3.760 3.817 137,974 +0.08(+2.08%)
May 23, 2016 3.760 3.770 3.728 3.739 258,923 -0.01(-0.14%)
May 20, 2016 3.739 3.791 3.734 3.744 288,980 +0.02(+0.42%)
May 19, 2016 3.791 3.791 3.723 3.728 313,874 -0.07(-1.91%)
May 18, 2016 3.760 3.812 3.754 3.801 230,341 +0.01(+0.27%)
May 17, 2016 3.817 3.817 3.775 3.791 309,042 -0.03(-0.68%)
May 16, 2016 3.837 3.853 3.817 3.817 384,717 +0.00(+0.00%)
May 13, 2016 3.848 3.863 3.817 3.817 451,779 -0.06(-1.47%)
May 12, 2016 3.879 3.900 3.853 3.874 153,692 -0.01(-0.13%)
May 11, 2016 3.900 3.907 3.863 3.879 348,037 -0.01(-0.27%)
May 10, 2016 3.884 3.915 3.874 3.889 768,126 +0.02(+0.40%)
May 09, 2016 3.869 3.897 3.869 3.874 1,063,900 -0.02(-0.40%)
May 06, 2016 3.848 3.889 3.848 3.889 525,739 +0.02(+0.40%)
May 05, 2016 3.832 3.900 3.827 3.874 2,382,087 +0.03(+0.81%)
May 04, 2016 3.817 3.848 3.817 3.843 1,045,821 +0.01(+0.14%)
May 03, 2016 3.843 3.843 3.817 3.837 488,041 -0.02(-0.40%)
May 02, 2016 3.822 3.915 3.801 3.853 495,838 +0.03(+0.82%)
Apr 29, 2016 3.843 3.853 3.806 3.822 210,222 -0.04(-0.94%)
Apr 28, 2016 3.832 3.895 3.832 3.858 1,068,978 +0.01(+0.27%)
Apr 27, 2016 3.817 3.848 3.806 3.848 419,975 +0.03(+0.68%)
Apr 26, 2016 3.775 3.837 3.760 3.822 621,449 +0.06(+1.52%)
Apr 25, 2016 3.786 3.801 3.760 3.765 269,437 -0.01(-0.28%)
Apr 22, 2016 3.760 3.796 3.749 3.775 269,433 +0.02(+0.55%)
Apr 21, 2016 3.749 3.780 3.749 3.754 221,141 +0.01(+0.14%)
Apr 20, 2016 3.744 3.770 3.728 3.749 279,295 +0.01(+0.28%)
Apr 19, 2016 3.749 3.780 3.718 3.739 437,615 +0.01(+0.14%)
Apr 18, 2016 3.682 3.744 3.682 3.734 226,393 +0.05(+1.27%)
Apr 15, 2016 3.682 3.713 3.661 3.687 355,214 +0.02(+0.57%)
Apr 14, 2016 3.671 3.718 3.666 3.666 266,805 -0.01(-0.28%)
Apr 13, 2016 3.656 3.702 3.651 3.676 294,651 +0.07(+1.87%)
Apr 12, 2016 3.599 3.640 3.589 3.609 181,421 +0.03(+0.72%)
Apr 11, 2016 3.599 3.626 3.583 3.583 304,892 +0.02(+0.44%)
Apr 08, 2016 3.609 3.630 3.562 3.567 197,974 -0.01(-0.15%)
Apr 07, 2016 3.588 3.599 3.562 3.573 332,367 -0.02(-0.43%)
Apr 06, 2016 3.567 3.614 3.562 3.588 152,914 +0.03(+0.73%)
Apr 05, 2016 3.599 3.604 3.557 3.562 404,032 -0.04(-1.01%)
Apr 04, 2016 3.645 3.646 3.593 3.599 292,063 -0.05(-1.42%)
Apr 01, 2016 3.604 3.661 3.588 3.651 304,923 +0.02(+0.43%)
Mar 31, 2016 3.640 3.661 3.630 3.635 196,628 +0.00(+0.00%)
Mar 30, 2016 3.625 3.645 3.614 3.635 172,524 +0.03(+0.72%)
Mar 29, 2016 3.526 3.614 3.505 3.609 224,567 +0.07(+1.91%)
Mar 28, 2016 3.536 3.552 3.526 3.541 368,465 +0.01(+0.29%)
Mar 24, 2016 3.547 3.531 3.531 3.531 305,231 -0.03(-0.73%)
Mar 23, 2016 3.604 3.604 3.557 3.557 179,820 -0.06(-1.58%)
Mar 22, 2016 3.625 3.651 3.603 3.614 125,911 -0.01(-0.29%)
Mar 21, 2016 3.619 3.650 3.619 3.625 202,007 -0.02(-0.43%)
Mar 18, 2016 3.583 3.645 3.583 3.640 207,563 +0.06(+1.59%)
Mar 17, 2016 3.521 3.583 3.516 3.583 209,082 +0.06(+1.62%)
Mar 16, 2016 3.510 3.541 3.505 3.526 231,292 +0.01(+0.30%)
Mar 15, 2016 3.531 3.547 3.505 3.516 262,337 -0.05(-1.46%)
Mar 14, 2016 3.562 3.609 3.543 3.567 246,405 -0.01(-0.15%)
Mar 11, 2016 3.531 3.604 3.526 3.573 257,750 +0.05(+1.33%)
Mar 10, 2016 3.573 3.575 3.500 3.526 256,631 -0.01(-0.29%)
Mar 09, 2016 3.557 3.572 3.516 3.536 354,617 -0.01(-0.29%)
Mar 08, 2016 3.597 3.597 3.521 3.546 376,337 -0.06(-1.55%)
Mar 07, 2016 3.546 3.602 3.546 3.602 495,066 +0.05(+1.43%)
Mar 04, 2016 3.521 3.557 3.486 3.551 243,412 +0.02(+0.57%)
Mar 03, 2016 3.486 3.531 3.470 3.531 421,372 +0.06(+1.60%)
Mar 02, 2016 3.430 3.475 3.420 3.475 377,565 +0.04(+1.03%)
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.