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: 11:29 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 28, 2017 4.936 4.942 4.891 4.902 117,735 -0.03(-0.68%)
Apr 27, 2017 4.953 4.964 4.925 4.936 131,891 -0.01(-0.11%)
Apr 26, 2017 4.919 4.953 4.909 4.942 171,140 +0.04(+0.80%)
Apr 25, 2017 4.846 4.914 4.837 4.902 628,568 +0.09(+1.87%)
Apr 24, 2017 4.812 4.840 4.773 4.812 457,373 +0.03(+0.59%)
Apr 21, 2017 4.818 4.835 4.779 4.784 190,928 -0.03(-0.70%)
Apr 20, 2017 4.767 4.818 4.741 4.818 134,709 +0.06(+1.30%)
Apr 19, 2017 4.728 4.762 4.722 4.756 162,796 +0.04(+0.84%)
Apr 18, 2017 4.694 4.734 4.689 4.717 373,720 +0.01(+0.12%)
Apr 17, 2017 4.711 4.728 4.689 4.711 151,957 +0.01(+0.12%)
Apr 13, 2017 4.717 4.734 4.689 4.705 149,713 -0.01(-0.24%)
Apr 12, 2017 4.734 4.773 4.711 4.717 592,192 -0.03(-0.59%)
Apr 11, 2017 4.700 4.745 4.694 4.745 132,680 +0.03(+0.60%)
Apr 10, 2017 4.700 4.728 4.700 4.717 172,799 +0.03(+0.72%)
Apr 07, 2017 4.638 4.683 4.633 4.683 164,106 +0.04(+0.85%)
Apr 06, 2017 4.638 4.655 4.610 4.644 329,154 +0.03(+0.61%)
Apr 05, 2017 4.666 4.689 4.615 4.615 220,190 -0.03(-0.73%)
Apr 04, 2017 4.677 4.694 4.632 4.649 148,185 -0.03(-0.72%)
Apr 03, 2017 4.734 4.756 4.677 4.683 157,895 -0.04(-0.83%)
Mar 31, 2017 4.717 4.728 4.689 4.722 130,205 +0.02(+0.36%)
Mar 30, 2017 4.683 4.717 4.683 4.705 115,110 +0.02(+0.48%)
Mar 29, 2017 4.649 4.683 4.639 4.683 85,236 +0.03(+0.73%)
Mar 28, 2017 4.615 4.649 4.615 4.649 103,699 +0.02(+0.49%)
Mar 27, 2017 4.548 4.627 4.537 4.627 178,664 +0.04(+0.86%)
Mar 24, 2017 4.582 4.593 4.559 4.587 184,038 +0.03(+0.62%)
Mar 23, 2017 4.520 4.565 4.520 4.559 324,900 +0.04(+0.79%)
Mar 22, 2017 4.548 4.590 4.503 4.524 368,052 -0.04(-0.90%)
Mar 21, 2017 4.644 4.654 4.553 4.565 178,522 -0.06(-1.34%)
Mar 20, 2017 4.632 4.638 4.609 4.627 166,041 -0.01(-0.24%)
Mar 17, 2017 4.610 4.644 4.602 4.638 168,380 +0.03(+0.73%)
Mar 16, 2017 4.593 4.604 4.576 4.604 163,955 +0.02(+0.49%)
Mar 15, 2017 4.548 4.604 4.544 4.582 206,893 +0.05(+0.99%)
Mar 14, 2017 4.542 4.542 4.508 4.537 98,383 -0.02(-0.37%)
Mar 13, 2017 4.531 4.570 4.525 4.553 188,730 +0.01(+0.25%)
Mar 10, 2017 4.576 4.587 4.520 4.542 205,861 -0.01(-0.25%)
Mar 09, 2017 4.559 4.592 4.537 4.553 237,572 -0.01(-0.24%)
Mar 08, 2017 4.625 4.631 4.560 4.564 147,615 -0.04(-0.96%)
Mar 07, 2017 4.620 4.636 4.598 4.609 160,376 -0.02(-0.48%)
Mar 06, 2017 4.658 4.686 4.625 4.631 176,849 -0.04(-0.83%)
Mar 03, 2017 4.691 4.697 4.653 4.669 261,604 -0.01(-0.12%)
Mar 02, 2017 4.736 4.736 4.658 4.675 215,471 -0.04(-0.82%)
Mar 01, 2017 4.719 4.752 4.708 4.714 348,692 +0.04(+0.95%)
Feb 28, 2017 4.714 4.719 4.653 4.669 174,852 -0.07(-1.40%)
Feb 27, 2017 4.675 4.741 4.675 4.736 171,417 +0.05(+1.06%)
Feb 24, 2017 4.691 4.708 4.664 4.686 212,594 -0.03(-0.70%)
Feb 23, 2017 4.736 4.740 4.708 4.719 183,580 -0.01(-0.23%)
Feb 22, 2017 4.741 4.752 4.719 4.730 202,472 -0.02(-0.35%)
Feb 21, 2017 4.730 4.758 4.730 4.747 329,750 +0.03(+0.58%)
Feb 17, 2017 4.719 4.719 4.719 0 +0.03(+0.59%)
Feb 16, 2017 4.758 4.763 4.669 4.691 376,986 -0.06(-1.28%)
Feb 15, 2017 4.708 4.763 4.702 4.752 501,441 +0.04(+0.82%)
Feb 14, 2017 4.669 4.736 4.658 4.714 283,579 +0.02(+0.47%)
Feb 13, 2017 4.691 4.719 4.675 4.691 292,113 +0.02(+0.47%)
Feb 10, 2017 4.658 4.680 4.636 4.669 358,186 +0.02(+0.47%)
Feb 09, 2017 4.587 4.653 4.587 4.647 328,360 +0.06(+1.32%)
Feb 08, 2017 4.576 4.592 4.559 4.587 305,069 +0.01(+0.24%)
Feb 07, 2017 4.609 4.642 4.576 4.576 224,773 -0.02(-0.48%)
Feb 06, 2017 4.631 4.636 4.598 4.598 172,194 -0.04(-0.83%)
Feb 03, 2017 4.603 4.642 4.598 4.636 257,446 +0.07(+1.57%)
Feb 02, 2017 4.581 4.595 4.542 4.564 297,896 +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.