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 (%)
Sep 28, 2018 6.401 6.458 6.401 6.439 70,403 +0.03(+0.39%)
Sep 27, 2018 6.433 6.477 6.401 6.414 126,733 -0.03(-0.39%)
Sep 26, 2018 6.515 6.527 6.433 6.439 108,864 -0.05(-0.78%)
Sep 25, 2018 6.483 6.508 6.475 6.489 116,415 +0.01(+0.19%)
Sep 24, 2018 6.483 6.489 6.458 6.477 94,233 +0.00(+0.00%)
Sep 21, 2018 6.496 6.502 6.452 6.477 206,613 -0.01(-0.10%)
Sep 20, 2018 6.445 6.496 6.433 6.483 226,978 +0.06(+0.98%)
Sep 19, 2018 6.477 6.483 6.407 6.420 151,422 -0.03(-0.39%)
Sep 18, 2018 6.426 6.470 6.423 6.445 100,680 +0.04(+0.59%)
Sep 17, 2018 6.489 6.489 6.407 6.407 193,791 -0.06(-0.97%)
Sep 14, 2018 6.464 6.508 6.433 6.470 270,515 +0.01(+0.10%)
Sep 13, 2018 6.502 6.534 6.464 6.464 161,624 +0.01(+0.10%)
Sep 12, 2018 6.501 6.514 6.458 6.458 138,179 -0.03(-0.48%)
Sep 11, 2018 6.489 6.526 6.473 6.489 201,288 -0.01(-0.19%)
Sep 10, 2018 6.476 6.507 6.458 6.501 142,744 +0.07(+1.06%)
Sep 07, 2018 6.452 6.476 6.421 6.433 229,285 -0.03(-0.48%)
Sep 06, 2018 6.532 6.545 6.464 6.464 175,829 -0.07(-1.04%)
Sep 05, 2018 6.551 6.582 6.507 6.532 161,793 -0.04(-0.57%)
Sep 04, 2018 6.588 6.594 6.569 6.569 142,180 -0.04(-0.66%)
Aug 31, 2018 6.613 6.613 6.613 0 +0.04(+0.66%)
Aug 30, 2018 6.594 6.619 6.563 6.569 248,455 -0.03(-0.47%)
Aug 29, 2018 6.576 6.607 6.563 6.600 205,399 +0.02(+0.28%)
Aug 28, 2018 6.582 6.588 6.557 6.582 162,776 +0.02(+0.38%)
Aug 27, 2018 6.613 6.619 6.557 6.557 238,790 -0.03(-0.47%)
Aug 24, 2018 6.576 6.600 6.576 6.588 168,938 +0.04(+0.66%)
Aug 23, 2018 6.594 6.600 6.545 6.545 147,642 -0.04(-0.56%)
Aug 22, 2018 6.600 6.603 6.582 6.582 158,976 -0.01(-0.19%)
Aug 21, 2018 6.569 6.594 6.538 6.594 249,275 +0.05(+0.76%)
Aug 20, 2018 6.532 6.551 6.507 6.545 122,261 +0.02(+0.28%)
Aug 17, 2018 6.489 6.526 6.464 6.526 168,131 +0.04(+0.57%)
Aug 16, 2018 6.414 6.489 6.414 6.489 223,908 +0.11(+1.65%)
Aug 15, 2018 6.458 6.471 6.383 6.383 176,238 -0.10(-1.53%)
Aug 14, 2018 6.470 6.483 6.458 6.483 150,384 +0.02(+0.38%)
Aug 13, 2018 6.452 6.507 6.445 6.458 188,996 -0.01(-0.19%)
Aug 10, 2018 6.464 6.476 6.445 6.470 82,936 -0.01(-0.19%)
Aug 09, 2018 6.489 6.526 6.483 6.483 206,138 -0.01(-0.10%)
Aug 08, 2018 6.495 6.495 6.470 6.489 113,680 -0.01(-0.10%)
Aug 07, 2018 6.495 6.526 6.483 6.495 87,788 +0.03(+0.48%)
Aug 06, 2018 6.421 6.464 6.421 6.464 83,417 +0.04(+0.58%)
Aug 03, 2018 6.501 6.501 6.421 6.427 126,018 -0.08(-1.24%)
Aug 02, 2018 6.458 6.507 6.452 6.507 97,495 +0.03(+0.48%)
Aug 01, 2018 6.470 6.495 6.445 6.476 141,437 -0.01(-0.19%)
Jul 31, 2018 6.489 6.507 6.470 6.489 198,767 +0.01(+0.19%)
Jul 30, 2018 6.489 6.520 6.458 6.476 176,107 -0.01(-0.19%)
Jul 27, 2018 6.532 6.538 6.439 6.489 184,751 -0.03(-0.48%)
Jul 26, 2018 6.489 6.520 6.489 6.520 142,305 +0.02(+0.38%)
Jul 25, 2018 6.489 6.532 6.464 6.495 195,093 +0.02(+0.29%)
Jul 24, 2018 6.582 6.588 6.476 6.476 199,987 -0.06(-0.95%)
Jul 23, 2018 6.526 6.538 6.507 6.538 248,715 +0.02(+0.29%)
Jul 20, 2018 6.476 6.526 6.476 6.520 306,857 +0.05(+0.77%)
Jul 19, 2018 6.445 6.495 6.445 6.470 204,455 +0.01(+0.19%)
Jul 18, 2018 6.439 6.464 6.414 6.458 175,668 +0.02(+0.39%)
Jul 17, 2018 6.340 6.433 6.334 6.433 281,186 +0.08(+1.27%)
Jul 16, 2018 6.390 6.390 6.328 6.352 115,991 -0.03(-0.49%)
Jul 13, 2018 6.408 6.433 6.359 6.383 187,369 -0.02(-0.39%)
Jul 12, 2018 6.396 6.427 6.377 6.408 219,697 +0.02(+0.39%)
Jul 11, 2018 6.377 6.408 6.359 6.383 358,120 -0.01(-0.19%)
Jul 10, 2018 6.421 6.483 6.359 6.396 352,774 -0.02(-0.39%)
Jul 09, 2018 6.402 6.507 6.402 6.421 790,473 +0.02(+0.39%)
Jul 06, 2018 6.352 6.396 6.341 6.396 434,213 +0.07(+1.08%)
Jul 05, 2018 6.346 6.346 6.260 6.328 350,210 +0.03(+0.49%)
Jul 03, 2018 6.297 6.297 6.297 0 +0.04(+0.59%)
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.