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 )

9.570 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2017 4.922 4.951 4.916 4.951 119,937 +0.02(+0.46%)
Jun 29, 2017 4.951 4.962 4.888 4.928 338,882 -0.02(-0.35%)
Jun 28, 2017 4.916 4.962 4.905 4.945 212,526 +0.04(+0.82%)
Jun 27, 2017 4.916 4.939 4.876 4.905 297,638 -0.02(-0.35%)
Jun 26, 2017 4.928 4.945 4.911 4.922 188,149 +0.00(+0.00%)
Jun 23, 2017 4.894 4.928 4.888 4.922 240,496 +0.03(+0.58%)
Jun 22, 2017 4.842 4.894 4.836 4.894 149,557 +0.05(+1.06%)
Jun 21, 2017 4.894 4.897 4.836 4.842 191,385 -0.05(-1.05%)
Jun 20, 2017 4.899 4.916 4.859 4.894 128,441 +0.00(+0.00%)
Jun 19, 2017 4.899 4.922 4.871 4.894 305,934 +0.00(+0.00%)
Jun 16, 2017 4.865 4.894 4.848 4.894 122,303 +0.02(+0.35%)
Jun 15, 2017 4.882 4.899 4.854 4.876 128,738 -0.05(-1.05%)
Jun 14, 2017 4.968 4.968 4.905 4.928 214,771 -0.04(-0.81%)
Jun 13, 2017 4.934 4.974 4.922 4.968 105,533 +0.05(+0.93%)
Jun 12, 2017 4.951 4.979 4.922 4.922 86,945 -0.03(-0.69%)
Jun 09, 2017 4.957 4.979 4.922 4.957 110,813 +0.02(+0.46%)
Jun 08, 2017 4.906 4.945 4.900 4.934 159,215 +0.02(+0.46%)
Jun 07, 2017 4.900 4.917 4.889 4.911 90,475 +0.01(+0.23%)
Jun 06, 2017 4.889 4.911 4.861 4.900 168,063 -0.02(-0.34%)
Jun 05, 2017 4.917 4.917 4.894 4.917 162,769 +0.01(+0.11%)
Jun 02, 2017 4.894 4.917 4.877 4.911 454,468 +0.02(+0.46%)
Jun 01, 2017 4.832 4.889 4.832 4.889 74,211 +0.08(+1.64%)
May 31, 2017 4.844 4.855 4.804 4.810 54,870 -0.02(-0.47%)
May 30, 2017 4.855 4.872 4.832 4.832 55,627 -0.04(-0.81%)
May 26, 2017 4.844 4.883 4.844 4.872 80,643 +0.02(+0.46%)
May 25, 2017 4.866 4.900 4.849 4.849 116,333 -0.01(-0.23%)
May 24, 2017 4.872 4.877 4.855 4.861 56,002 -0.01(-0.12%)
May 23, 2017 4.877 4.883 4.849 4.866 83,538 +0.00(+0.00%)
May 22, 2017 4.810 4.866 4.810 4.866 93,584 +0.06(+1.29%)
May 19, 2017 4.776 4.804 4.765 4.804 239,775 +0.03(+0.71%)
May 18, 2017 4.731 4.793 4.731 4.771 108,779 +0.03(+0.59%)
May 17, 2017 4.844 4.855 4.737 4.743 271,489 -0.15(-3.10%)
May 16, 2017 4.928 4.928 4.883 4.894 131,237 -0.02(-0.46%)
May 15, 2017 4.872 4.917 4.872 4.917 91,276 +0.06(+1.16%)
May 12, 2017 4.855 4.872 4.838 4.861 164,052 -0.01(-0.23%)
May 11, 2017 4.883 4.888 4.861 4.872 98,735 -0.03(-0.69%)
May 10, 2017 4.900 4.906 4.862 4.906 109,624 +0.02(+0.34%)
May 09, 2017 4.877 4.900 4.877 4.889 194,652 +0.01(+0.23%)
May 08, 2017 4.849 4.900 4.844 4.877 438,814 +0.02(+0.35%)
May 05, 2017 4.866 4.877 4.844 4.861 271,794 +0.02(+0.35%)
May 04, 2017 4.922 4.922 4.816 4.844 304,307 -0.07(-1.49%)
May 03, 2017 4.906 4.928 4.906 4.917 168,953 +0.00(+0.00%)
May 02, 2017 4.950 4.950 4.917 4.917 117,800 -0.03(-0.57%)
May 01, 2017 4.928 4.967 4.906 4.945 176,869 +0.05(+1.03%)
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%)
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.