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 (%)
Feb 27, 2015 4.324 4.332 4.306 4.319 196,733 +0.01(+0.20%)
Feb 26, 2015 4.306 4.328 4.285 4.311 178,985 +0.02(+0.40%)
Feb 25, 2015 4.276 4.311 4.276 4.293 252,933 +0.01(+0.30%)
Feb 24, 2015 4.263 4.280 4.250 4.280 364,144 +0.02(+0.51%)
Feb 23, 2015 4.276 4.285 4.241 4.258 207,309 -0.02(-0.41%)
Feb 20, 2015 4.258 4.284 4.250 4.276 339,244 +0.01(+0.20%)
Feb 19, 2015 4.263 4.289 4.263 4.267 123,028 -0.01(-0.30%)
Feb 18, 2015 4.280 4.280 4.263 4.280 134,263 +0.00(+0.00%)
Feb 17, 2015 4.276 4.293 4.276 4.280 171,073 +0.00(+0.00%)
Feb 13, 2015 4.293 4.280 4.280 4.280 170,297 -0.02(-0.51%)
Feb 12, 2015 4.285 4.311 4.285 4.302 121,493 +0.03(+0.61%)
Feb 11, 2015 4.267 4.293 4.250 4.276 156,386 -0.00(-0.10%)
Feb 10, 2015 4.271 4.298 4.241 4.280 267,724 +0.03(+0.61%)
Feb 09, 2015 4.241 4.280 4.241 4.254 188,540 -0.00(-0.10%)
Feb 06, 2015 4.271 4.293 4.258 4.258 111,443 -0.01(-0.31%)
Feb 05, 2015 4.258 4.280 4.250 4.271 140,836 +0.03(+0.61%)
Feb 04, 2015 4.202 4.271 4.202 4.245 152,045 +0.01(+0.21%)
Feb 03, 2015 4.167 4.237 4.167 4.237 217,359 +0.10(+2.31%)
Feb 02, 2015 4.141 4.147 4.102 4.141 228,325 +0.00(+0.11%)
Jan 30, 2015 4.167 4.172 4.137 4.137 326,801 -0.04(-1.04%)
Jan 29, 2015 4.154 4.185 4.132 4.180 160,017 +0.03(+0.63%)
Jan 28, 2015 4.245 4.258 4.154 4.154 175,001 -0.09(-2.05%)
Jan 27, 2015 4.241 4.271 4.219 4.241 290,944 -0.05(-1.11%)
Jan 26, 2015 4.258 4.293 4.235 4.289 248,949 +0.03(+0.61%)
Jan 23, 2015 4.245 4.271 4.237 4.263 130,429 +0.01(+0.31%)
Jan 22, 2015 4.241 4.254 4.219 4.250 495,083 +0.03(+0.82%)
Jan 21, 2015 4.237 4.267 4.202 4.215 246,568 -0.03(-0.82%)
Jan 20, 2015 4.241 4.267 4.206 4.250 197,651 +0.01(+0.20%)
Jan 16, 2015 4.215 4.258 4.189 4.241 350,599 +0.01(+0.21%)
Jan 15, 2015 4.280 4.280 4.206 4.232 754,007 -0.03(-0.81%)
Jan 14, 2015 4.202 4.280 4.202 4.267 279,058 +0.01(+0.20%)
Jan 13, 2015 4.311 4.354 4.237 4.258 204,071 -0.03(-0.61%)
Jan 12, 2015 4.298 4.302 4.254 4.285 156,607 -0.02(-0.40%)
Jan 09, 2015 4.358 4.358 4.302 4.302 205,038 -0.06(-1.30%)
Jan 08, 2015 4.341 4.376 4.328 4.358 224,576 +0.07(+1.52%)
Jan 07, 2015 4.311 4.345 4.276 4.293 243,781 -0.01(-0.30%)
Jan 06, 2015 4.332 4.345 4.250 4.306 243,373 -0.01(-0.30%)
Jan 05, 2015 4.393 4.406 4.311 4.319 320,242 -0.09(-2.07%)
Jan 02, 2015 4.415 4.445 4.358 4.411 285,660 +0.03(+0.69%)
Dec 31, 2014 4.389 4.380 4.380 4.380 480,976 +0.00(+0.10%)
Dec 30, 2014 4.432 4.432 4.367 4.376 318,894 -0.07(-1.47%)
Dec 29, 2014 4.489 4.493 4.397 4.441 421,947 -0.04(-0.87%)
Dec 26, 2014 4.476 4.502 4.458 4.480 308,360 +0.04(+0.88%)
Dec 24, 2014 4.437 4.441 4.441 4.441 227,370 +0.02(+0.49%)
Dec 23, 2014 4.415 4.432 4.367 4.419 307,762 +0.04(+0.89%)
Dec 22, 2014 4.393 4.411 4.358 4.380 460,098 -0.01(-0.30%)
Dec 19, 2014 4.380 4.424 4.354 4.393 235,128 +0.00(+0.00%)
Dec 18, 2014 4.319 4.397 4.311 4.393 343,251 +0.12(+2.85%)
Dec 17, 2014 4.167 4.298 4.167 4.271 371,833 +0.10(+2.40%)
Dec 16, 2014 4.180 4.285 4.154 4.172 303,581 -0.03(-0.62%)
Dec 15, 2014 4.258 4.315 4.198 4.198 204,877 -0.06(-1.33%)
Dec 12, 2014 4.367 4.393 4.219 4.254 934,207 -0.17(-3.74%)
Dec 11, 2014 4.550 4.577 4.393 4.419 738,618 -0.04(-0.97%)
Dec 10, 2014 4.459 4.495 4.445 4.463 926,271 +0.01(+0.24%)
Dec 09, 2014 4.484 4.498 4.441 4.452 457,481 -0.05(-1.11%)
Dec 08, 2014 4.498 4.606 4.477 4.502 664,362 +0.03(+0.56%)
Dec 05, 2014 4.459 4.477 4.430 4.477 490,637 +0.04(+0.97%)
Dec 04, 2014 4.380 4.455 4.370 4.434 979,968 +0.05(+1.14%)
Dec 03, 2014 4.309 4.384 4.298 4.384 434,221 +0.08(+1.92%)
Dec 02, 2014 4.251 4.316 4.251 4.301 219,556 +0.04(+1.01%)
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.