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 29, 2017 5.439 5.509 5.439 5.485 329,164 +0.07(+1.30%)
Sep 28, 2017 5.357 5.433 5.357 5.415 223,672 +0.04(+0.76%)
Sep 27, 2017 5.322 5.386 5.290 5.374 264,763 +0.06(+1.21%)
Sep 26, 2017 5.246 5.310 5.246 5.310 231,630 +0.07(+1.34%)
Sep 25, 2017 5.228 5.240 5.216 5.240 81,774 +0.01(+0.22%)
Sep 22, 2017 5.187 5.228 5.184 5.228 93,438 +0.04(+0.79%)
Sep 21, 2017 5.205 5.222 5.175 5.187 216,124 -0.02(-0.45%)
Sep 20, 2017 5.187 5.210 5.158 5.210 185,153 +0.05(+0.91%)
Sep 19, 2017 5.134 5.187 5.126 5.164 211,566 +0.04(+0.68%)
Sep 18, 2017 5.105 5.129 5.096 5.129 144,113 +0.05(+0.92%)
Sep 15, 2017 5.047 5.094 5.035 5.082 150,457 +0.04(+0.70%)
Sep 14, 2017 5.047 5.070 5.041 5.047 57,901 -0.01(-0.23%)
Sep 13, 2017 4.988 5.058 4.988 5.058 492,263 +0.05(+1.05%)
Sep 12, 2017 4.994 5.023 4.994 5.006 177,973 +0.05(+0.94%)
Sep 11, 2017 5.016 5.016 4.959 4.959 206,343 -0.01(-0.12%)
Sep 08, 2017 4.982 4.988 4.953 4.965 82,250 -0.01(-0.23%)
Sep 07, 2017 4.993 4.993 4.965 4.976 135,359 +0.01(+0.12%)
Sep 06, 2017 4.965 4.988 4.959 4.970 105,955 +0.03(+0.70%)
Sep 05, 2017 4.976 4.988 4.925 4.936 207,529 -0.03(-0.58%)
Sep 01, 2017 4.942 4.965 4.930 4.965 139,275 +0.04(+0.82%)
Aug 31, 2017 4.913 4.930 4.907 4.925 102,774 +0.05(+0.94%)
Aug 30, 2017 4.844 4.879 4.844 4.879 230,034 +0.05(+0.95%)
Aug 29, 2017 4.804 4.839 4.793 4.833 272,302 +0.02(+0.48%)
Aug 28, 2017 4.787 4.810 4.753 4.810 354,903 +0.04(+0.84%)
Aug 25, 2017 4.764 4.781 4.753 4.770 164,241 +0.02(+0.48%)
Aug 24, 2017 4.758 4.776 4.741 4.747 129,268 +0.01(+0.12%)
Aug 23, 2017 4.724 4.758 4.724 4.741 144,012 +0.00(+0.00%)
Aug 22, 2017 4.718 4.747 4.701 4.741 169,521 +0.03(+0.73%)
Aug 21, 2017 4.712 4.716 4.695 4.707 112,249 -0.01(-0.24%)
Aug 18, 2017 4.695 4.730 4.684 4.718 115,603 +0.00(+0.00%)
Aug 17, 2017 4.787 4.787 4.712 4.718 124,774 -0.07(-1.56%)
Aug 16, 2017 4.764 4.804 4.764 4.793 211,700 +0.03(+0.72%)
Aug 15, 2017 4.804 4.804 4.747 4.758 255,147 -0.05(-0.95%)
Aug 14, 2017 4.735 4.804 4.735 4.804 144,837 +0.10(+2.07%)
Aug 11, 2017 4.661 4.718 4.638 4.707 306,588 +0.03(+0.74%)
Aug 10, 2017 4.764 4.776 4.672 4.672 266,556 -0.11(-2.28%)
Aug 09, 2017 4.862 4.873 4.758 4.781 769,921 -0.10(-2.00%)
Aug 08, 2017 4.907 4.927 4.862 4.879 629,897 -0.04(-0.82%)
Aug 07, 2017 4.930 4.965 4.907 4.919 438,147 -0.01(-0.23%)
Aug 04, 2017 4.919 4.942 4.902 4.930 172,423 +0.01(+0.12%)
Aug 03, 2017 4.919 4.930 4.907 4.925 111,103 +0.01(+0.12%)
Aug 02, 2017 4.913 4.925 4.902 4.919 164,869 -0.01(-0.12%)
Aug 01, 2017 4.970 4.982 4.907 4.925 597,820 -0.03(-0.69%)
Jul 31, 2017 4.988 4.993 4.948 4.959 358,922 -0.02(-0.35%)
Jul 28, 2017 4.988 5.016 4.953 4.976 335,925 -0.02(-0.46%)
Jul 27, 2017 5.068 5.079 4.988 4.999 174,897 -0.06(-1.25%)
Jul 26, 2017 5.097 5.097 5.062 5.062 185,931 -0.04(-0.79%)
Jul 25, 2017 5.114 5.114 5.062 5.102 432,893 +0.00(+0.00%)
Jul 24, 2017 5.097 5.102 5.062 5.102 94,964 +0.00(+0.00%)
Jul 21, 2017 5.102 5.102 5.091 5.102 106,538 +0.00(+0.00%)
Jul 20, 2017 5.114 5.114 5.092 5.102 101,483 -0.02(-0.34%)
Jul 19, 2017 5.056 5.120 5.056 5.120 109,287 +0.07(+1.36%)
Jul 18, 2017 5.079 5.079 5.022 5.051 85,683 -0.04(-0.79%)
Jul 17, 2017 5.056 5.091 5.045 5.091 82,589 +0.03(+0.57%)
Jul 14, 2017 5.016 5.062 5.016 5.062 164,560 +0.03(+0.68%)
Jul 13, 2017 5.034 5.045 5.011 5.028 185,230 -0.01(-0.23%)
Jul 12, 2017 5.022 5.056 5.016 5.039 164,428 +0.02(+0.46%)
Jul 11, 2017 4.993 5.016 4.965 5.016 94,387 +0.02(+0.34%)
Jul 10, 2017 4.993 5.000 4.976 4.999 109,044 -0.01(-0.23%)
Jul 07, 2017 4.965 5.011 4.965 5.011 89,002 +0.05(+1.04%)
Jul 06, 2017 4.988 4.988 4.930 4.959 208,204 -0.06(-1.26%)
Jul 05, 2017 5.022 5.034 4.965 5.022 154,044 -0.02(-0.34%)
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.