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
Official Closing 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 (%)
Apr 28, 2017 4.928 4.934 4.883 4.894 117,929 -0.03(-0.68%)
Apr 27, 2017 4.945 4.956 4.917 4.928 132,109 -0.01(-0.11%)
Apr 26, 2017 4.911 4.945 4.900 4.934 171,423 +0.04(+0.80%)
Apr 25, 2017 4.838 4.906 4.829 4.894 629,609 +0.09(+1.87%)
Apr 24, 2017 4.804 4.832 4.765 4.804 458,130 +0.03(+0.59%)
Apr 21, 2017 4.810 4.827 4.771 4.776 191,244 -0.03(-0.70%)
Apr 20, 2017 4.759 4.810 4.733 4.810 134,932 +0.06(+1.30%)
Apr 19, 2017 4.720 4.754 4.714 4.748 163,066 +0.04(+0.84%)
Apr 18, 2017 4.686 4.726 4.681 4.709 374,339 +0.01(+0.12%)
Apr 17, 2017 4.703 4.720 4.681 4.703 152,209 +0.01(+0.12%)
Apr 13, 2017 4.709 4.726 4.681 4.698 149,961 -0.01(-0.24%)
Apr 12, 2017 4.726 4.765 4.703 4.709 593,173 -0.03(-0.59%)
Apr 11, 2017 4.692 4.737 4.686 4.737 132,900 +0.03(+0.60%)
Apr 10, 2017 4.692 4.720 4.692 4.709 173,085 +0.03(+0.72%)
Apr 07, 2017 4.630 4.675 4.625 4.675 164,378 +0.04(+0.85%)
Apr 06, 2017 4.630 4.647 4.602 4.636 329,699 +0.03(+0.61%)
Apr 05, 2017 4.658 4.681 4.608 4.608 220,555 -0.03(-0.73%)
Apr 04, 2017 4.670 4.686 4.625 4.641 148,430 -0.03(-0.72%)
Apr 03, 2017 4.726 4.748 4.670 4.675 158,156 -0.04(-0.83%)
Mar 31, 2017 4.709 4.720 4.681 4.714 130,421 +0.02(+0.36%)
Mar 30, 2017 4.675 4.709 4.675 4.698 115,301 +0.02(+0.48%)
Mar 29, 2017 4.641 4.675 4.631 4.675 85,377 +0.03(+0.73%)
Mar 28, 2017 4.608 4.641 4.608 4.641 103,871 +0.02(+0.49%)
Mar 27, 2017 4.540 4.619 4.529 4.619 178,960 +0.04(+0.86%)
Mar 24, 2017 4.574 4.585 4.552 4.580 184,343 +0.03(+0.62%)
Mar 23, 2017 4.512 4.557 4.512 4.552 325,438 +0.04(+0.79%)
Mar 22, 2017 4.540 4.583 4.495 4.516 368,662 -0.04(-0.90%)
Mar 21, 2017 4.636 4.646 4.546 4.557 178,817 -0.06(-1.34%)
Mar 20, 2017 4.625 4.630 4.601 4.619 166,316 -0.01(-0.24%)
Mar 17, 2017 4.602 4.636 4.594 4.630 168,659 +0.03(+0.73%)
Mar 16, 2017 4.585 4.596 4.568 4.596 164,226 +0.02(+0.49%)
Mar 15, 2017 4.540 4.596 4.536 4.574 207,236 +0.04(+0.99%)
Mar 14, 2017 4.535 4.535 4.501 4.529 98,546 -0.02(-0.37%)
Mar 13, 2017 4.523 4.563 4.518 4.546 189,043 +0.01(+0.25%)
Mar 10, 2017 4.568 4.580 4.512 4.535 206,202 -0.01(-0.25%)
Mar 09, 2017 4.551 4.584 4.529 4.546 237,965 -0.01(-0.24%)
Mar 08, 2017 4.618 4.623 4.553 4.557 147,860 -0.04(-0.96%)
Mar 07, 2017 4.612 4.628 4.590 4.601 160,642 -0.02(-0.48%)
Mar 06, 2017 4.651 4.678 4.618 4.623 177,142 -0.04(-0.83%)
Mar 03, 2017 4.684 4.689 4.645 4.662 262,037 -0.01(-0.12%)
Mar 02, 2017 4.728 4.728 4.651 4.667 215,828 -0.04(-0.82%)
Mar 01, 2017 4.711 4.744 4.700 4.706 349,270 +0.04(+0.95%)
Feb 28, 2017 4.706 4.711 4.645 4.662 175,142 -0.07(-1.40%)
Feb 27, 2017 4.667 4.733 4.667 4.728 171,701 +0.05(+1.06%)
Feb 24, 2017 4.684 4.700 4.656 4.678 212,946 -0.03(-0.70%)
Feb 23, 2017 4.728 4.732 4.700 4.711 183,884 -0.01(-0.23%)
Feb 22, 2017 4.733 4.744 4.711 4.722 202,807 -0.02(-0.35%)
Feb 21, 2017 4.722 4.750 4.722 4.739 330,296 +0.03(+0.58%)
Feb 17, 2017 4.711 4.711 4.711 0 +0.03(+0.59%)
Feb 16, 2017 4.750 4.755 4.662 4.684 377,610 -0.06(-1.28%)
Feb 15, 2017 4.700 4.755 4.695 4.744 502,271 +0.04(+0.82%)
Feb 14, 2017 4.662 4.728 4.651 4.706 284,049 +0.02(+0.47%)
Feb 13, 2017 4.684 4.711 4.667 4.684 292,597 +0.02(+0.47%)
Feb 10, 2017 4.651 4.673 4.629 4.662 358,779 +0.02(+0.48%)
Feb 09, 2017 4.579 4.645 4.579 4.640 328,904 +0.06(+1.32%)
Feb 08, 2017 4.568 4.584 4.551 4.579 305,575 +0.01(+0.24%)
Feb 07, 2017 4.601 4.634 4.568 4.568 225,146 -0.02(-0.48%)
Feb 06, 2017 4.623 4.629 4.590 4.590 172,480 -0.04(-0.83%)
Feb 03, 2017 4.596 4.634 4.590 4.629 257,872 +0.07(+1.57%)
Feb 02, 2017 4.573 4.587 4.535 4.557 298,390 +0.00(+0.00%)
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.