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
Streaming Delayed 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 (%)
Aug 31, 2018 6.602 6.602 6.602 0 +0.04(+0.66%)
Aug 30, 2018 6.583 6.608 6.552 6.559 248,867 -0.03(-0.47%)
Aug 29, 2018 6.565 6.596 6.552 6.589 205,739 +0.02(+0.28%)
Aug 28, 2018 6.571 6.577 6.546 6.571 163,045 +0.02(+0.38%)
Aug 27, 2018 6.602 6.608 6.546 6.546 239,185 -0.03(-0.47%)
Aug 24, 2018 6.565 6.589 6.565 6.577 169,218 +0.04(+0.66%)
Aug 23, 2018 6.583 6.589 6.534 6.534 147,887 -0.04(-0.56%)
Aug 22, 2018 6.589 6.592 6.571 6.571 159,239 -0.01(-0.19%)
Aug 21, 2018 6.559 6.583 6.528 6.583 249,688 +0.05(+0.76%)
Aug 20, 2018 6.521 6.541 6.497 6.534 122,464 +0.02(+0.29%)
Aug 17, 2018 6.478 6.515 6.453 6.515 168,410 +0.04(+0.57%)
Aug 16, 2018 6.404 6.478 6.404 6.478 224,279 +0.11(+1.65%)
Aug 15, 2018 6.447 6.460 6.373 6.373 176,529 -0.10(-1.53%)
Aug 14, 2018 6.460 6.472 6.447 6.472 150,633 +0.02(+0.38%)
Aug 13, 2018 6.441 6.497 6.435 6.447 189,309 -0.01(-0.19%)
Aug 10, 2018 6.453 6.466 6.435 6.460 83,073 -0.01(-0.19%)
Aug 09, 2018 6.478 6.515 6.472 6.472 206,480 -0.01(-0.10%)
Aug 08, 2018 6.484 6.484 6.460 6.478 113,869 -0.01(-0.10%)
Aug 07, 2018 6.484 6.515 6.472 6.484 87,933 +0.03(+0.48%)
Aug 06, 2018 6.410 6.453 6.410 6.453 83,555 +0.04(+0.58%)
Aug 03, 2018 6.490 6.490 6.410 6.416 126,226 -0.08(-1.24%)
Aug 02, 2018 6.447 6.497 6.441 6.497 97,656 +0.03(+0.48%)
Aug 01, 2018 6.460 6.484 6.435 6.466 141,671 -0.01(-0.19%)
Jul 31, 2018 6.478 6.497 6.460 6.478 199,097 +0.01(+0.19%)
Jul 30, 2018 6.478 6.509 6.447 6.466 176,399 -0.01(-0.19%)
Jul 27, 2018 6.521 6.528 6.429 6.478 185,057 -0.03(-0.48%)
Jul 26, 2018 6.478 6.509 6.478 6.509 142,540 +0.02(+0.38%)
Jul 25, 2018 6.478 6.521 6.453 6.484 195,417 +0.02(+0.29%)
Jul 24, 2018 6.571 6.577 6.466 6.466 200,319 -0.06(-0.95%)
Jul 23, 2018 6.515 6.528 6.497 6.528 249,127 +0.02(+0.29%)
Jul 20, 2018 6.466 6.515 6.466 6.509 307,366 +0.05(+0.77%)
Jul 19, 2018 6.435 6.484 6.435 6.460 204,794 +0.01(+0.19%)
Jul 18, 2018 6.429 6.453 6.404 6.447 175,959 +0.02(+0.39%)
Jul 17, 2018 6.330 6.422 6.323 6.422 281,652 +0.08(+1.27%)
Jul 16, 2018 6.379 6.379 6.317 6.342 116,183 -0.03(-0.49%)
Jul 13, 2018 6.398 6.422 6.348 6.373 187,680 -0.02(-0.39%)
Jul 12, 2018 6.385 6.416 6.367 6.398 220,061 +0.02(+0.39%)
Jul 11, 2018 6.367 6.398 6.348 6.373 358,713 -0.01(-0.19%)
Jul 10, 2018 6.410 6.472 6.348 6.385 353,358 -0.02(-0.39%)
Jul 09, 2018 6.391 6.497 6.391 6.410 791,782 +0.02(+0.39%)
Jul 06, 2018 6.342 6.385 6.330 6.385 434,932 +0.07(+1.08%)
Jul 05, 2018 6.336 6.336 6.249 6.317 350,790 +0.03(+0.49%)
Jul 03, 2018 6.286 6.286 6.286 0 +0.04(+0.59%)
Jul 02, 2018 6.175 6.249 6.172 6.249 282,573 +0.07(+1.10%)
Jun 29, 2018 6.169 6.212 6.169 6.181 292,403 +0.02(+0.40%)
Jun 28, 2018 6.156 6.163 6.132 6.156 202,935 -0.01(-0.10%)
Jun 27, 2018 6.280 6.280 6.156 6.163 206,722 -0.10(-1.58%)
Jun 26, 2018 6.193 6.292 6.187 6.262 372,727 +0.07(+1.10%)
Jun 25, 2018 6.237 6.262 6.169 6.193 335,814 -0.04(-0.60%)
Jun 22, 2018 6.292 6.323 6.224 6.231 448,413 -0.03(-0.49%)
Jun 21, 2018 6.342 6.354 6.262 6.262 280,204 -0.06(-0.98%)
Jun 20, 2018 6.361 6.385 6.292 6.323 468,887 -0.03(-0.49%)
Jun 19, 2018 6.336 6.342 6.299 6.354 270,501 +0.01(+0.10%)
Jun 18, 2018 6.311 6.348 6.299 6.348 271,104 +0.02(+0.29%)
Jun 15, 2018 6.330 6.311 6.330 254,194 +0.02(+0.29%)
Jun 14, 2018 6.286 6.311 6.268 6.311 210,111 +0.04(+0.69%)
Jun 13, 2018 6.299 6.319 6.255 6.268 317,979 -0.01(-0.20%)
Jun 12, 2018 6.286 6.292 6.243 6.280 241,713 +0.01(+0.10%)
Jun 11, 2018 6.280 6.305 6.274 6.274 351,120 -0.02(-0.39%)
Jun 08, 2018 6.305 6.323 6.274 6.299 215,660 +0.02(+0.30%)
Jun 07, 2018 6.292 6.310 6.268 6.280 204,772 -0.02(-0.29%)
Jun 06, 2018 6.317 6.280 6.298 302,896 +0.05(+0.78%)
Jun 05, 2018 6.244 6.256 6.225 6.250 215,938 +0.02(+0.39%)
Jun 04, 2018 6.244 6.256 6.171 6.225 184,445 +0.02(+0.29%)
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.