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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 9.004 9.016 8.847 8.847 161,042 -0.18(-1.96%)
Jan 30, 2024 9.004 9.024 8.994 9.024 102,746 +0.02(+0.22%)
Jan 29, 2024 8.965 9.004 8.955 9.004 124,932 +0.06(+0.66%)
Jan 26, 2024 9.004 9.043 8.916 8.945 81,926 -0.01(-0.11%)
Jan 25, 2024 8.985 9.004 8.906 8.955 75,281 +0.09(+1.00%)
Jan 24, 2024 9.004 9.025 8.867 8.867 158,235 -0.07(-0.77%)
Jan 23, 2024 8.985 9.014 8.896 8.935 117,052 +0.04(+0.44%)
Jan 22, 2024 8.808 8.896 8.808 8.896 117,281 +0.18(+2.03%)
Jan 19, 2024 8.749 8.749 8.611 8.719 91,772 +0.04(+0.45%)
Jan 18, 2024 8.641 8.710 8.577 8.680 94,119 +0.08(+0.91%)
Jan 17, 2024 8.552 8.636 8.494 8.602 130,412 -0.01(-0.11%)
Jan 16, 2024 8.719 8.786 8.602 8.611 193,906 -0.18(-2.01%)
Jan 12, 2024 8.739 8.810 8.729 8.788 84,210 +0.08(+0.90%)
Jan 11, 2024 8.808 8.808 8.661 8.710 141,739 -0.10(-1.11%)
Jan 10, 2024 8.788 8.808 8.660 8.808 162,813 +0.02(+0.22%)
Jan 09, 2024 8.965 8.965 8.739 8.788 137,811 -0.14(-1.54%)
Jan 08, 2024 8.788 8.994 8.764 8.926 136,544 +0.16(+1.79%)
Jan 05, 2024 8.827 8.887 8.739 8.768 66,345 -0.07(-0.78%)
Jan 04, 2024 8.739 8.896 8.739 8.837 119,539 +0.10(+1.12%)
Jan 03, 2024 8.877 8.881 8.705 8.739 89,246 -0.19(-2.09%)
Jan 02, 2024 8.994 9.072 8.906 8.926 146,355 -0.15(-1.62%)
Dec 29, 2023 9.132 9.201 9.043 9.073 123,777 -0.07(-0.75%)
Dec 28, 2023 9.132 9.220 9.122 9.142 107,990 -0.03(-0.32%)
Dec 27, 2023 9.161 9.221 9.161 9.171 148,553 +0.01(+0.11%)
Dec 26, 2023 9.063 9.181 9.024 9.161 233,186 +0.09(+0.97%)
Dec 22, 2023 9.024 9.102 9.024 9.073 141,517 +0.17(+1.87%)
Dec 21, 2023 8.818 8.916 8.818 8.906 100,299 +0.16(+1.80%)
Dec 20, 2023 8.926 9.013 8.739 8.749 137,656 -0.18(-1.98%)
Dec 19, 2023 8.778 8.955 8.778 8.926 171,752 +0.17(+1.91%)
Dec 18, 2023 8.847 8.847 8.749 8.759 168,669 -0.03(-0.34%)
Dec 15, 2023 8.827 8.926 8.788 8.788 85,827 -0.03(-0.33%)
Dec 14, 2023 8.641 8.837 8.641 8.818 149,643 +0.27(+3.10%)
Dec 13, 2023 8.238 8.552 8.238 8.552 112,685 +0.32(+3.94%)
Dec 12, 2023 8.317 8.322 8.219 8.228 142,448 -0.13(-1.53%)
Dec 11, 2023 8.366 8.415 8.317 8.356 112,778 -0.02(-0.23%)
Dec 08, 2023 8.405 8.444 8.292 8.376 127,798 -0.03(-0.35%)
Dec 07, 2023 8.223 8.453 8.185 8.405 186,656 +0.18(+2.21%)
Dec 06, 2023 8.214 8.338 8.195 8.223 142,506 +0.03(+0.35%)
Dec 05, 2023 8.262 8.324 8.195 8.195 137,480 -0.11(-1.27%)
Dec 04, 2023 8.223 8.338 8.223 8.300 125,376 +0.02(+0.23%)
Dec 01, 2023 8.156 8.281 8.147 8.281 145,735 +0.11(+1.41%)
Nov 30, 2023 8.195 8.233 8.156 8.166 91,200 +0.00(+0.00%)
Nov 29, 2023 8.089 8.214 8.089 8.166 97,911 +0.11(+1.31%)
Nov 28, 2023 8.156 8.166 8.032 8.061 139,529 -0.09(-1.06%)
Nov 27, 2023 8.185 8.185 8.137 8.147 80,146 -0.02(-0.23%)
Nov 24, 2023 8.080 8.185 8.042 8.166 22,844 +0.12(+1.55%)
Nov 22, 2023 7.994 8.051 7.984 8.041 156,486 +0.06(+0.72%)
Nov 21, 2023 8.032 8.061 7.955 7.984 88,327 -0.05(-0.60%)
Nov 20, 2023 7.936 8.070 7.927 8.032 140,579 +0.11(+1.33%)
Nov 17, 2023 7.831 7.927 7.831 7.927 64,444 +0.12(+1.60%)
Nov 16, 2023 7.888 7.888 7.783 7.802 120,098 -0.13(-1.69%)
Nov 15, 2023 7.917 8.022 7.907 7.936 89,155 +0.06(+0.73%)
Nov 14, 2023 7.764 7.888 7.764 7.879 104,385 +0.26(+3.39%)
Nov 13, 2023 7.572 7.635 7.544 7.620 107,238 +0.05(+0.63%)
Nov 10, 2023 7.515 7.582 7.457 7.572 106,721 +0.09(+1.15%)
Nov 09, 2023 7.582 7.601 7.457 7.486 103,571 -0.08(-1.01%)
Nov 08, 2023 7.649 7.687 7.544 7.563 129,385 -0.09(-1.13%)
Nov 07, 2023 7.658 7.687 7.611 7.649 128,087 -0.05(-0.62%)
Nov 06, 2023 7.860 7.970 7.676 7.697 77,478 -0.09(-1.11%)
Nov 03, 2023 7.726 7.840 7.726 7.783 151,796 +0.13(+1.75%)
Nov 02, 2023 7.553 7.668 7.553 7.649 121,041 +0.17(+2.30%)
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.