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 (%)
Jul 31, 2014 4.286 4.311 4.244 4.265 207,012 -0.05(-1.22%)
Jul 30, 2014 4.325 4.332 4.296 4.318 160,879 +0.01(+0.33%)
Jul 29, 2014 4.335 4.342 4.297 4.304 144,487 -0.03(-0.73%)
Jul 28, 2014 4.378 4.378 4.321 4.335 129,957 -0.04(-0.81%)
Jul 25, 2014 4.374 4.381 4.363 4.370 181,147 -0.02(-0.48%)
Jul 24, 2014 4.378 4.399 4.367 4.392 341,995 +0.02(+0.40%)
Jul 23, 2014 4.367 4.378 4.356 4.374 191,096 +0.02(+0.44%)
Jul 22, 2014 4.339 4.360 4.319 4.355 399,024 +0.03(+0.69%)
Jul 21, 2014 4.325 4.335 4.318 4.325 193,582 +0.00(+0.00%)
Jul 18, 2014 4.321 4.342 4.318 4.325 168,586 +0.00(+0.00%)
Jul 17, 2014 4.335 4.363 4.311 4.325 178,799 -0.01(-0.32%)
Jul 16, 2014 4.395 4.402 4.339 4.339 198,612 -0.03(-0.64%)
Jul 15, 2014 4.427 4.434 4.349 4.367 272,587 -0.05(-1.19%)
Jul 14, 2014 4.399 4.423 4.399 4.420 182,468 +0.04(+0.88%)
Jul 11, 2014 4.399 4.399 4.346 4.381 254,234 -0.02(-0.48%)
Jul 10, 2014 4.416 4.423 4.385 4.402 224,711 -0.06(-1.34%)
Jul 09, 2014 4.469 4.480 4.444 4.462 163,723 +0.01(+0.32%)
Jul 08, 2014 4.490 4.501 4.441 4.448 147,753 -0.06(-1.25%)
Jul 07, 2014 4.515 4.539 4.487 4.504 333,898 -0.04(-0.93%)
Jul 03, 2014 4.494 4.546 4.546 4.546 194,094 +0.09(+2.05%)
Jul 02, 2014 4.490 4.511 4.455 4.455 186,549 -0.03(-0.71%)
Jul 01, 2014 4.455 4.487 4.452 4.487 144,041 +0.05(+1.04%)
Jun 30, 2014 4.416 4.441 4.413 4.441 154,255 +0.03(+0.63%)
Jun 27, 2014 4.399 4.413 4.399 4.413 113,154 +0.01(+0.32%)
Jun 26, 2014 4.388 4.411 4.381 4.399 153,965 +0.02(+0.40%)
Jun 25, 2014 4.363 4.385 4.353 4.381 120,920 +0.00(+0.00%)
Jun 24, 2014 4.381 4.399 4.363 4.381 222,495 +0.00(+0.00%)
Jun 23, 2014 4.388 4.402 4.370 4.381 111,645 +0.00(+0.04%)
Jun 20, 2014 4.367 4.385 4.360 4.379 122,799 +0.01(+0.12%)
Jun 19, 2014 4.370 4.378 4.356 4.374 110,343 +0.01(+0.16%)
Jun 18, 2014 4.304 4.369 4.304 4.367 204,168 +0.05(+1.14%)
Jun 17, 2014 4.304 4.318 4.283 4.318 271,578 +0.05(+1.15%)
Jun 16, 2014 4.272 4.279 4.268 4.268 133,757 -0.00(-0.08%)
Jun 13, 2014 4.300 4.311 4.272 4.272 184,662 -0.04(-0.92%)
Jun 12, 2014 4.339 4.342 4.297 4.312 199,695 -0.04(-0.95%)
Jun 11, 2014 4.322 4.363 4.322 4.353 284,396 +0.02(+0.40%)
Jun 10, 2014 4.305 4.339 4.302 4.336 208,306 +0.06(+1.45%)
Jun 06, 2014 4.242 4.280 4.240 4.274 94,347 +0.05(+1.23%)
Jun 05, 2014 4.215 4.239 4.207 4.222 270,949 +0.02(+0.58%)
Jun 04, 2014 4.204 4.204 4.194 4.198 212,915 -0.01(-0.25%)
Jun 03, 2014 4.208 4.218 4.194 4.208 150,324 -0.01(-0.33%)
Jun 02, 2014 4.242 4.242 4.208 4.222 198,934 -0.01(-0.33%)
May 30, 2014 4.236 4.246 4.218 4.236 179,053 +0.00(+0.08%)
May 29, 2014 4.215 4.242 4.204 4.232 189,348 +0.02(+0.41%)
May 28, 2014 4.201 4.218 4.187 4.215 171,776 +0.01(+0.25%)
May 27, 2014 4.153 4.222 4.153 4.204 263,150 +0.07(+1.58%)
May 23, 2014 4.108 4.139 4.139 4.139 278,104 +0.04(+1.01%)
May 22, 2014 4.094 4.104 4.084 4.097 201,391 +0.01(+0.23%)
May 21, 2014 4.091 4.101 4.056 4.088 271,795 +0.00(+0.11%)
May 20, 2014 4.056 4.084 4.042 4.084 351,756 +0.03(+0.68%)
May 19, 2014 4.077 4.097 4.049 4.056 328,806 -0.00(-0.09%)
May 16, 2014 4.028 4.070 4.015 4.060 312,972 +0.03(+0.69%)
May 15, 2014 4.046 4.063 3.985 4.032 638,644 -0.03(-0.76%)
May 14, 2014 4.094 4.096 4.063 4.063 349,070 -0.04(-0.97%)
May 13, 2014 4.101 4.108 4.097 4.103 137,734 +0.01(+0.21%)
May 12, 2014 4.063 4.101 4.063 4.094 276,097 +0.06(+1.37%)
May 09, 2014 4.022 4.042 4.011 4.039 205,073 +0.00(+0.09%)
May 08, 2014 4.080 4.097 4.032 4.035 136,450 -0.04(-1.10%)
May 07, 2014 4.104 4.115 4.080 4.080 143,087 -0.03(-0.76%)
May 06, 2014 4.125 4.125 4.084 4.111 133,458 -0.02(-0.42%)
May 05, 2014 4.108 4.135 4.097 4.129 90,019 +0.01(+0.18%)
May 02, 2014 4.125 4.132 4.115 4.121 120,761 +0.01(+0.16%)
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.