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 (%)
Apr 30, 2014 4.101 4.132 4.087 4.125 143,031 +0.01(+0.25%)
Apr 29, 2014 4.122 4.142 4.101 4.115 189,569 +0.03(+0.66%)
Apr 28, 2014 4.132 4.135 4.073 4.088 234,369 -0.04(-0.91%)
Apr 25, 2014 4.180 4.180 4.111 4.125 176,842 -0.06(-1.40%)
Apr 24, 2014 4.187 4.198 4.142 4.184 239,055 +0.01(+0.25%)
Apr 23, 2014 4.184 4.191 4.160 4.173 205,859 -0.01(-0.25%)
Apr 22, 2014 4.153 4.187 4.153 4.184 321,838 +0.03(+0.83%)
Apr 21, 2014 4.125 4.163 4.125 4.149 148,022 +0.03(+0.84%)
Apr 17, 2014 4.115 4.115 4.115 4.115 211,245 -0.01(-0.17%)
Apr 16, 2014 4.094 4.132 4.094 4.122 185,301 +0.04(+0.93%)
Apr 15, 2014 4.098 4.122 4.018 4.084 222,652 -0.01(-0.17%)
Apr 14, 2014 4.111 4.125 4.049 4.091 213,505 +0.02(+0.51%)
Apr 11, 2014 4.087 4.125 4.067 4.070 238,199 -0.04(-1.01%)
Apr 10, 2014 4.170 4.180 4.109 4.111 218,653 -0.08(-1.81%)
Apr 09, 2014 4.146 4.187 4.138 4.187 227,605 +0.06(+1.33%)
Apr 08, 2014 4.142 4.149 4.118 4.132 222,887 +0.00(+0.08%)
Apr 07, 2014 4.201 4.201 4.111 4.129 454,508 -0.08(-1.89%)
Apr 04, 2014 4.304 4.325 4.204 4.208 172,933 -0.07(-1.60%)
Apr 03, 2014 4.335 4.335 4.273 4.277 247,415 -0.06(-1.27%)
Apr 02, 2014 4.301 4.332 4.277 4.332 150,349 +0.05(+1.21%)
Apr 01, 2014 4.239 4.280 4.239 4.280 153,283 +0.06(+1.47%)
Mar 31, 2014 4.184 4.235 4.184 4.218 296,924 +0.04(+0.91%)
Mar 28, 2014 4.170 4.206 4.170 4.180 184,848 +0.01(+0.33%)
Mar 27, 2014 4.194 4.218 4.160 4.166 208,297 -0.04(-1.06%)
Mar 26, 2014 4.263 4.270 4.198 4.211 196,466 -0.04(-0.89%)
Mar 25, 2014 4.270 4.304 4.242 4.249 191,696 -0.01(-0.24%)
Mar 24, 2014 4.291 4.301 4.222 4.260 281,696 -0.04(-0.88%)
Mar 21, 2014 4.335 4.342 4.287 4.297 165,598 -0.02(-0.48%)
Mar 20, 2014 4.311 4.332 4.298 4.318 74,759 +0.00(+0.00%)
Mar 19, 2014 4.315 4.335 4.311 4.318 307,124 -0.02(-0.56%)
Mar 18, 2014 4.311 4.353 4.287 4.342 115,993 +0.05(+1.12%)
Mar 17, 2014 4.291 4.322 4.284 4.294 194,470 +0.01(+0.16%)
Mar 14, 2014 4.280 4.318 4.260 4.287 213,421 -0.00(-0.08%)
Mar 13, 2014 4.335 4.384 4.260 4.291 220,203 -0.04(-0.95%)
Mar 12, 2014 4.380 4.380 4.332 4.332 243,297 -0.06(-1.33%)
Mar 11, 2014 4.394 4.428 4.384 4.390 471,695 +0.01(+0.16%)
Mar 10, 2014 4.394 4.397 4.350 4.384 194,592 -0.02(-0.38%)
Mar 07, 2014 4.404 4.404 4.384 4.401 172,521 +0.01(+0.31%)
Mar 06, 2014 4.373 4.394 4.360 4.387 217,254 +0.03(+0.62%)
Mar 05, 2014 4.343 4.367 4.336 4.360 79,559 +0.02(+0.47%)
Mar 04, 2014 4.255 4.360 4.255 4.340 196,876 +0.09(+2.23%)
Mar 03, 2014 4.238 4.265 4.201 4.245 169,579 -0.02(-0.55%)
Feb 28, 2014 4.258 4.282 4.248 4.269 144,814 +0.00(+0.08%)
Feb 27, 2014 4.248 4.265 4.235 4.265 86,132 +0.02(+0.48%)
Feb 26, 2014 4.225 4.265 4.218 4.245 146,465 +0.01(+0.24%)
Feb 25, 2014 4.262 4.263 4.228 4.235 86,856 -0.03(-0.64%)
Feb 24, 2014 4.218 4.272 4.218 4.262 248,636 +0.04(+0.96%)
Feb 21, 2014 4.197 4.228 4.194 4.221 293,425 +0.03(+0.65%)
Feb 20, 2014 4.140 4.197 4.120 4.194 139,485 +0.06(+1.47%)
Feb 19, 2014 4.160 4.164 4.133 4.133 85,246 -0.03(-0.65%)
Feb 18, 2014 4.164 4.164 4.143 4.160 143,644 +0.02(+0.41%)
Feb 14, 2014 4.120 4.143 4.143 4.143 161,594 +0.02(+0.41%)
Feb 13, 2014 4.059 4.126 4.055 4.126 355,646 +0.05(+1.25%)
Feb 12, 2014 4.062 4.082 4.062 4.076 231,794 +0.02(+0.50%)
Feb 11, 2014 4.021 4.069 4.018 4.055 213,676 +0.03(+0.84%)
Feb 10, 2014 3.981 4.025 3.967 4.021 206,604 +0.03(+0.76%)
Feb 07, 2014 3.964 4.004 3.950 3.991 225,543 +0.03(+0.68%)
Feb 06, 2014 3.923 3.974 3.922 3.964 176,072 +0.04(+0.95%)
Feb 05, 2014 3.940 3.940 3.883 3.927 160,530 -0.02(-0.43%)
Feb 04, 2014 3.930 3.964 3.923 3.944 155,428 +0.02(+0.52%)
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.