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 (%)
Sep 29, 2023 7.955 7.994 7.879 7.927 75,445 +0.00(+0.00%)
Sep 28, 2023 7.869 7.974 7.850 7.927 141,821 +0.05(+0.61%)
Sep 27, 2023 7.821 7.955 7.813 7.879 131,520 +0.06(+0.73%)
Sep 26, 2023 7.879 7.917 7.812 7.821 96,245 -0.11(-1.45%)
Sep 25, 2023 7.888 7.936 7.907 7.936 68,005 +0.02(+0.24%)
Sep 22, 2023 7.984 7.984 7.898 7.917 115,210 -0.01(-0.12%)
Sep 21, 2023 7.984 7.984 7.907 7.927 94,552 -0.10(-1.19%)
Sep 20, 2023 8.099 8.175 8.022 8.022 62,039 -0.09(-1.06%)
Sep 19, 2023 8.137 8.137 8.089 8.108 54,648 -0.03(-0.35%)
Sep 18, 2023 8.118 8.166 8.089 8.137 55,953 +0.04(+0.47%)
Sep 15, 2023 8.156 8.166 8.080 8.099 74,189 -0.09(-1.05%)
Sep 14, 2023 8.137 8.195 8.118 8.185 118,633 +0.09(+1.06%)
Sep 13, 2023 8.166 8.195 8.070 8.099 236,049 -0.09(-1.05%)
Sep 12, 2023 8.242 8.257 8.147 8.185 241,954 -0.07(-0.81%)
Sep 11, 2023 8.309 8.343 8.233 8.252 62,019 -0.02(-0.23%)
Sep 08, 2023 8.290 8.348 8.262 8.271 105,865 -0.02(-0.23%)
Sep 07, 2023 8.309 8.309 8.234 8.290 149,310 -0.04(-0.45%)
Sep 06, 2023 8.375 8.412 8.286 8.328 52,222 -0.04(-0.45%)
Sep 05, 2023 8.497 8.516 8.355 8.365 83,959 -0.11(-1.33%)
Sep 01, 2023 8.497 8.544 8.469 8.478 130,835 +0.05(+0.56%)
Aug 31, 2023 8.441 8.516 8.394 8.431 72,681 +0.03(+0.34%)
Aug 30, 2023 8.394 8.441 8.356 8.403 117,383 +0.05(+0.56%)
Aug 29, 2023 8.290 8.395 8.271 8.356 133,977 +0.07(+0.79%)
Aug 28, 2023 8.290 8.328 8.262 8.290 62,862 +0.04(+0.45%)
Aug 25, 2023 8.243 8.290 8.168 8.253 120,408 +0.02(+0.23%)
Aug 24, 2023 8.356 8.356 8.225 8.234 49,766 -0.10(-1.24%)
Aug 23, 2023 8.272 8.383 8.272 8.337 55,672 +0.06(+0.68%)
Aug 22, 2023 8.356 8.356 8.253 8.281 54,273 -0.01(-0.11%)
Aug 21, 2023 8.290 8.328 8.234 8.290 39,893 +0.03(+0.34%)
Aug 18, 2023 8.206 8.272 8.168 8.262 79,837 +0.02(+0.23%)
Aug 17, 2023 8.403 8.403 8.196 8.243 148,227 -0.13(-1.57%)
Aug 16, 2023 8.422 8.450 8.356 8.375 88,926 -0.07(-0.78%)
Aug 15, 2023 8.469 8.501 8.422 8.441 65,594 -0.06(-0.66%)
Aug 14, 2023 8.469 8.506 8.450 8.497 55,879 +0.03(+0.33%)
Aug 11, 2023 8.497 8.525 8.450 8.469 98,536 -0.04(-0.44%)
Aug 10, 2023 8.581 8.628 8.497 8.506 60,001 -0.05(-0.55%)
Aug 09, 2023 8.619 8.628 8.521 8.553 75,291 -0.04(-0.44%)
Aug 08, 2023 8.525 8.591 8.450 8.591 73,683 +0.01(+0.11%)
Aug 07, 2023 8.563 8.591 8.460 8.581 121,011 +0.11(+1.33%)
Aug 04, 2023 8.525 8.572 8.459 8.469 82,157 -0.06(-0.66%)
Aug 03, 2023 8.478 8.542 8.450 8.525 61,676 +0.00(+0.00%)
Aug 02, 2023 8.544 8.591 8.487 8.525 93,922 -0.11(-1.30%)
Aug 01, 2023 8.656 8.656 8.572 8.638 75,946 -0.03(-0.33%)
Jul 31, 2023 8.591 8.685 8.591 8.666 101,426 +0.12(+1.43%)
Jul 28, 2023 8.525 8.563 8.525 8.544 58,422 +0.07(+0.78%)
Jul 27, 2023 8.581 8.591 8.441 8.478 124,643 -0.08(-0.88%)
Jul 26, 2023 8.516 8.572 8.478 8.553 100,901 +0.04(+0.44%)
Jul 25, 2023 8.506 8.563 8.478 8.516 51,046 +0.00(+0.00%)
Jul 24, 2023 8.497 8.549 8.469 8.516 68,054 +0.04(+0.44%)
Jul 21, 2023 8.525 8.534 8.450 8.478 61,810 -0.02(-0.22%)
Jul 20, 2023 8.628 8.628 8.459 8.497 69,679 -0.11(-1.31%)
Jul 19, 2023 8.619 8.639 8.563 8.610 87,519 +0.05(+0.55%)
Jul 18, 2023 8.487 8.563 8.469 8.563 88,770 +0.09(+1.11%)
Jul 17, 2023 8.328 8.469 8.312 8.469 77,763 +0.13(+1.58%)
Jul 14, 2023 8.459 8.497 8.309 8.337 97,916 -0.09(-1.11%)
Jul 13, 2023 8.431 8.478 8.417 8.431 78,870 +0.04(+0.45%)
Jul 12, 2023 8.365 8.441 8.365 8.394 114,344 +0.10(+1.25%)
Jul 11, 2023 8.262 8.328 8.243 8.290 102,685 +0.05(+0.57%)
Jul 10, 2023 8.112 8.243 8.103 8.243 55,032 +0.17(+2.09%)
Jul 07, 2023 7.971 8.112 7.952 8.074 189,504 +0.08(+1.06%)
Jul 06, 2023 8.084 8.084 7.924 7.990 103,952 -0.16(-1.96%)
Jul 05, 2023 8.225 8.225 8.131 8.149 77,189 -0.12(-1.48%)
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.