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 )

8.990 +0.040 (+0.45%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 2, 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 4.108 4.139 4.094 4.132 142,795 +0.01(+0.25%)
Apr 29, 2014 4.129 4.149 4.108 4.122 189,256 +0.03(+0.66%)
Apr 28, 2014 4.139 4.142 4.080 4.094 233,981 -0.04(-0.91%)
Apr 25, 2014 4.187 4.187 4.118 4.132 176,550 -0.06(-1.40%)
Apr 24, 2014 4.194 4.204 4.149 4.191 238,660 +0.01(+0.25%)
Apr 23, 2014 4.191 4.198 4.166 4.180 205,519 -0.01(-0.25%)
Apr 22, 2014 4.160 4.194 4.160 4.191 321,306 +0.03(+0.83%)
Apr 21, 2014 4.132 4.170 4.132 4.156 147,777 +0.03(+0.84%)
Apr 17, 2014 4.122 4.122 4.122 4.122 210,896 -0.01(-0.17%)
Apr 16, 2014 4.101 4.139 4.101 4.129 184,994 +0.04(+0.93%)
Apr 15, 2014 4.104 4.128 4.025 4.091 222,283 -0.01(-0.17%)
Apr 14, 2014 4.118 4.132 4.056 4.097 213,152 +0.02(+0.51%)
Apr 11, 2014 4.094 4.132 4.073 4.077 237,805 -0.04(-1.01%)
Apr 10, 2014 4.177 4.187 4.115 4.118 218,291 -0.08(-1.81%)
Apr 09, 2014 4.153 4.194 4.144 4.194 227,228 +0.06(+1.33%)
Apr 08, 2014 4.149 4.156 4.125 4.139 222,518 +0.00(+0.08%)
Apr 07, 2014 4.208 4.208 4.118 4.135 453,756 -0.08(-1.89%)
Apr 04, 2014 4.311 4.332 4.211 4.215 172,648 -0.07(-1.60%)
Apr 03, 2014 4.343 4.343 4.280 4.284 247,006 -0.06(-1.27%)
Apr 02, 2014 4.308 4.339 4.284 4.339 150,101 +0.05(+1.21%)
Apr 01, 2014 4.246 4.287 4.246 4.287 153,030 +0.06(+1.47%)
Mar 31, 2014 4.191 4.242 4.191 4.225 296,433 +0.04(+0.91%)
Mar 28, 2014 4.177 4.213 4.177 4.187 184,542 +0.01(+0.33%)
Mar 27, 2014 4.201 4.225 4.166 4.173 207,952 -0.04(-1.06%)
Mar 26, 2014 4.270 4.277 4.204 4.218 196,142 -0.04(-0.89%)
Mar 25, 2014 4.277 4.311 4.249 4.256 191,379 -0.01(-0.24%)
Mar 24, 2014 4.298 4.308 4.229 4.267 281,230 -0.04(-0.88%)
Mar 21, 2014 4.343 4.349 4.294 4.305 165,324 -0.02(-0.48%)
Mar 20, 2014 4.318 4.339 4.305 4.325 74,636 +0.00(+0.00%)
Mar 19, 2014 4.322 4.343 4.318 4.325 306,616 -0.02(-0.56%)
Mar 18, 2014 4.318 4.360 4.294 4.349 115,801 +0.05(+1.12%)
Mar 17, 2014 4.298 4.329 4.291 4.301 194,148 +0.01(+0.16%)
Mar 14, 2014 4.287 4.325 4.267 4.294 213,068 -0.00(-0.08%)
Mar 13, 2014 4.343 4.391 4.267 4.298 219,838 -0.04(-0.95%)
Mar 12, 2014 4.387 4.387 4.339 4.339 242,895 -0.06(-1.33%)
Mar 11, 2014 4.401 4.436 4.391 4.398 470,915 +0.01(+0.16%)
Mar 10, 2014 4.401 4.404 4.357 4.391 194,270 -0.02(-0.38%)
Mar 07, 2014 4.411 4.411 4.391 4.408 172,236 +0.01(+0.31%)
Mar 06, 2014 4.381 4.401 4.367 4.394 216,894 +0.03(+0.62%)
Mar 05, 2014 4.350 4.374 4.343 4.367 79,427 +0.02(+0.47%)
Mar 04, 2014 4.262 4.367 4.262 4.347 196,550 +0.09(+2.23%)
Mar 03, 2014 4.245 4.272 4.208 4.252 169,298 -0.02(-0.56%)
Feb 28, 2014 4.265 4.289 4.255 4.276 144,574 +0.00(+0.08%)
Feb 27, 2014 4.255 4.272 4.242 4.272 85,989 +0.02(+0.48%)
Feb 26, 2014 4.231 4.272 4.225 4.252 146,223 +0.01(+0.24%)
Feb 25, 2014 4.269 4.270 4.235 4.242 86,712 -0.03(-0.64%)
Feb 24, 2014 4.225 4.279 4.225 4.269 248,225 +0.04(+0.96%)
Feb 21, 2014 4.204 4.235 4.201 4.228 292,939 +0.03(+0.65%)
Feb 20, 2014 4.147 4.204 4.126 4.201 139,254 +0.06(+1.47%)
Feb 19, 2014 4.167 4.170 4.140 4.140 85,105 -0.03(-0.65%)
Feb 18, 2014 4.170 4.170 4.150 4.167 143,407 +0.02(+0.41%)
Feb 14, 2014 4.126 4.150 4.150 4.150 161,327 +0.02(+0.41%)
Feb 13, 2014 4.065 4.133 4.062 4.133 355,058 +0.05(+1.25%)
Feb 12, 2014 4.069 4.089 4.069 4.082 231,411 +0.02(+0.50%)
Feb 11, 2014 4.028 4.076 4.025 4.062 213,323 +0.03(+0.84%)
Feb 10, 2014 3.987 4.031 3.974 4.028 206,262 +0.03(+0.76%)
Feb 07, 2014 3.970 4.011 3.957 3.998 225,170 +0.03(+0.68%)
Feb 06, 2014 3.930 3.981 3.928 3.970 175,781 +0.04(+0.95%)
Feb 05, 2014 3.947 3.947 3.889 3.933 160,265 -0.02(-0.43%)
Feb 04, 2014 3.937 3.970 3.930 3.950 155,171 +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.