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 (%)
Feb 28, 2022 8.369 8.507 8.043 8.450 156,500 +0.01(+0.10%)
Feb 25, 2022 8.206 8.467 8.233 8.442 181,610 +0.28(+3.39%)
Feb 24, 2022 7.734 8.181 7.612 8.165 234,147 +0.28(+3.51%)
Feb 23, 2022 8.100 8.177 7.889 7.889 169,948 -0.20(-2.42%)
Feb 22, 2022 8.222 8.230 8.035 8.084 186,720 -0.18(-2.17%)
Feb 18, 2022 8.263 0 -0.07(-0.88%)
Feb 17, 2022 8.499 8.499 8.287 8.336 138,400 -0.18(-2.10%)
Feb 16, 2022 8.475 8.556 8.385 8.515 72,408 +0.00(+0.00%)
Feb 15, 2022 8.353 8.536 8.353 8.515 147,746 +0.23(+2.75%)
Feb 14, 2022 8.304 8.402 8.239 8.287 193,954 -0.05(-0.59%)
Feb 11, 2022 8.515 8.584 8.271 8.336 208,259 -0.14(-1.63%)
Feb 10, 2022 8.499 8.666 8.444 8.475 187,994 -0.15(-1.70%)
Feb 09, 2022 8.589 8.662 8.548 8.621 164,084 +0.13(+1.53%)
Feb 08, 2022 8.442 8.524 8.442 8.491 112,842 +0.05(+0.58%)
Feb 07, 2022 8.467 8.589 8.378 8.442 184,230 +0.04(+0.48%)
Feb 04, 2022 8.344 8.491 8.279 8.401 180,114 -0.02(-0.19%)
Feb 03, 2022 8.532 8.393 8.418 189,043 -0.22(-2.54%)
Feb 02, 2022 8.784 8.817 8.556 8.638 173,739 -0.13(-1.49%)
Feb 01, 2022 8.662 8.784 8.629 8.768 192,194 +0.12(+1.41%)
Jan 31, 2022 8.353 8.670 8.646 150,953 +0.28(+3.31%)
Jan 28, 2022 8.198 8.369 8.068 8.369 192,362 +0.15(+1.78%)
Jan 27, 2022 8.410 8.629 8.182 8.222 273,312 -0.13(-1.56%)
Jan 26, 2022 8.434 8.613 8.344 8.353 302,095 +0.01(+0.10%)
Jan 25, 2022 8.271 8.410 8.157 8.344 314,701 -0.02(-0.19%)
Jan 24, 2022 8.222 8.426 7.946 8.361 422,277 +0.08(+0.98%)
Jan 21, 2022 8.524 8.629 8.230 8.279 310,419 -0.27(-3.14%)
Jan 20, 2022 8.711 8.849 8.548 8.548 226,690 -0.14(-1.59%)
Jan 19, 2022 8.914 8.955 8.670 8.686 222,873 -0.18(-2.02%)
Jan 18, 2022 9.061 9.109 8.865 8.865 181,423 -0.28(-3.03%)
Jan 14, 2022 9.142 0 -0.10(-1.06%)
Jan 13, 2022 9.362 9.362 9.199 9.240 240,452 -0.08(-0.87%)
Jan 12, 2022 9.330 9.378 9.240 9.321 202,911 +0.06(+0.62%)
Jan 11, 2022 9.134 9.297 9.061 9.264 298,402 +0.14(+1.52%)
Jan 10, 2022 9.118 9.126 8.890 9.126 327,821 +0.03(+0.36%)
Jan 07, 2022 9.264 9.321 9.085 9.093 121,050 -0.17(-1.85%)
Jan 06, 2022 9.199 9.286 9.118 9.264 263,094 +0.05(+0.53%)
Jan 05, 2022 9.468 9.539 9.187 9.216 301,066 -0.28(-3.00%)
Jan 04, 2022 9.549 9.592 9.382 9.500 243,513 -0.01(-0.09%)
Jan 03, 2022 9.452 9.549 9.443 9.509 161,045 +0.11(+1.13%)
Dec 31, 2021 9.460 9.531 9.330 9.403 109,585 -0.07(-0.69%)
Dec 30, 2021 9.411 9.500 9.411 9.468 148,974 +0.05(+0.52%)
Dec 29, 2021 9.330 9.423 9.305 9.419 158,113 +0.09(+0.96%)
Dec 28, 2021 9.443 9.452 9.297 9.330 98,088 -0.10(-1.04%)
Dec 27, 2021 9.452 9.452 9.370 9.427 134,751 +0.05(+0.52%)
Dec 23, 2021 9.281 9.386 9.251 9.378 242,331 +0.21(+2.31%)
Dec 22, 2021 9.028 9.199 8.967 9.167 197,949 +0.13(+1.44%)
Dec 21, 2021 8.882 9.036 8.863 9.036 101,635 +0.23(+2.59%)
Dec 20, 2021 8.841 8.849 8.629 8.808 235,335 -0.10(-1.10%)
Dec 17, 2021 8.817 8.963 8.735 8.906 116,145 +0.09(+1.02%)
Dec 16, 2021 9.036 9.093 8.743 8.817 237,664 -0.16(-1.81%)
Dec 15, 2021 8.833 9.004 8.719 8.979 281,074 +0.16(+1.85%)
Dec 14, 2021 8.898 8.939 8.792 8.817 165,565 -0.11(-1.19%)
Dec 13, 2021 9.053 9.053 8.922 8.922 202,889 -0.16(-1.79%)
Dec 10, 2021 9.191 9.232 9.069 9.085 92,516 -0.07(-0.71%)
Dec 09, 2021 9.301 9.301 9.150 9.150 106,019 -0.17(-1.79%)
Dec 08, 2021 9.206 9.333 9.174 9.317 216,367 +0.16(+1.73%)
Dec 07, 2021 9.031 9.238 9.031 9.158 192,259 +0.24(+2.67%)
Dec 06, 2021 8.888 8.928 8.797 8.920 291,358 +0.14(+1.54%)
Dec 03, 2021 8.992 9.019 8.761 8.785 172,363 -0.17(-1.95%)
Dec 02, 2021 8.825 8.968 8.825 8.960 231,143 +0.14(+1.53%)
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.