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 (%)
Apr 30, 2019 5.612 5.625 5.559 5.579 251,073 -0.02(-0.35%)
Apr 29, 2019 5.572 5.612 5.572 5.599 100,133 +0.05(+0.83%)
Apr 26, 2019 5.533 5.566 5.513 5.553 241,881 +0.01(+0.24%)
Apr 25, 2019 5.553 5.566 5.533 5.539 292,436 -0.04(-0.71%)
Apr 24, 2019 5.586 5.605 5.579 5.579 223,233 -0.01(-0.12%)
Apr 23, 2019 5.526 5.599 5.526 5.586 258,968 +0.05(+0.83%)
Apr 22, 2019 5.572 5.572 5.520 5.539 211,042 -0.02(-0.36%)
Apr 18, 2019 5.586 5.589 5.546 5.559 146,461 -0.03(-0.47%)
Apr 17, 2019 5.632 5.647 5.586 5.586 138,832 -0.04(-0.70%)
Apr 16, 2019 5.632 5.645 5.612 5.625 115,307 -0.01(-0.12%)
Apr 15, 2019 5.652 5.652 5.612 5.632 93,350 -0.01(-0.23%)
Apr 12, 2019 5.638 5.645 5.599 5.645 223,706 +0.03(+0.59%)
Apr 11, 2019 5.632 5.632 5.612 5.612 183,841 -0.01(-0.12%)
Apr 10, 2019 5.586 5.625 5.586 5.619 191,389 +0.03(+0.59%)
Apr 09, 2019 5.579 5.592 5.559 5.586 355,462 -0.01(-0.24%)
Apr 08, 2019 5.579 5.599 5.566 5.599 395,868 +0.02(+0.36%)
Apr 05, 2019 5.546 5.579 5.544 5.579 268,992 +0.03(+0.60%)
Apr 04, 2019 5.520 5.546 5.520 5.546 248,792 +0.03(+0.48%)
Apr 03, 2019 5.546 5.553 5.513 5.520 245,423 +0.00(+0.00%)
Apr 02, 2019 5.506 5.520 5.473 5.520 151,650 -0.01(-0.12%)
Apr 01, 2019 5.533 5.554 5.493 5.526 507,179 +0.03(+0.48%)
Mar 29, 2019 5.526 5.546 5.480 5.500 137,979 -0.01(-0.12%)
Mar 28, 2019 5.473 5.506 5.465 5.506 159,349 +0.05(+0.97%)
Mar 27, 2019 5.460 5.467 5.394 5.454 162,225 +0.01(+0.24%)
Mar 26, 2019 5.467 5.487 5.432 5.440 133,923 +0.01(+0.24%)
Mar 25, 2019 5.414 5.436 5.368 5.427 209,094 -0.01(-0.12%)
Mar 22, 2019 5.566 5.599 5.427 5.434 310,341 -0.17(-3.06%)
Mar 21, 2019 5.526 5.612 5.526 5.605 216,061 +0.07(+1.19%)
Mar 20, 2019 5.566 5.572 5.520 5.539 215,331 -0.02(-0.36%)
Mar 19, 2019 5.572 5.598 5.553 5.559 216,372 +0.00(+0.00%)
Mar 18, 2019 5.533 5.586 5.530 5.559 176,215 +0.03(+0.48%)
Mar 15, 2019 5.526 5.559 5.520 5.533 190,687 +0.01(+0.24%)
Mar 14, 2019 5.520 5.548 5.506 5.520 153,022 -0.01(-0.24%)
Mar 13, 2019 5.513 5.539 5.500 5.533 237,585 +0.03(+0.60%)
Mar 12, 2019 5.506 5.506 5.487 5.500 198,453 -0.01(-0.12%)
Mar 11, 2019 5.454 5.510 5.454 5.506 515,209 +0.07(+1.21%)
Mar 08, 2019 5.414 5.447 5.368 5.440 246,273 +0.01(+0.12%)
Mar 07, 2019 5.498 5.511 5.421 5.434 386,949 -0.08(-1.52%)
Mar 06, 2019 5.621 5.621 5.498 5.518 289,913 -0.10(-1.84%)
Mar 05, 2019 5.686 5.686 5.621 5.621 173,889 -0.05(-0.91%)
Mar 04, 2019 5.705 5.728 5.653 5.673 271,478 -0.01(-0.23%)
Mar 01, 2019 5.699 5.744 5.679 5.686 139,449 +0.03(+0.46%)
Feb 28, 2019 5.686 5.705 5.653 5.660 125,227 -0.05(-0.79%)
Feb 27, 2019 5.699 5.737 5.699 5.705 114,334 -0.01(-0.23%)
Feb 26, 2019 5.725 5.744 5.698 5.718 178,195 -0.03(-0.45%)
Feb 25, 2019 5.686 5.744 5.686 5.744 205,395 +0.06(+1.14%)
Feb 22, 2019 5.653 5.686 5.628 5.679 217,455 +0.05(+0.92%)
Feb 21, 2019 5.647 5.647 5.621 5.628 119,408 -0.02(-0.34%)
Feb 20, 2019 5.615 5.653 5.602 5.647 202,292 +0.05(+0.92%)
Feb 19, 2019 5.576 5.608 5.567 5.595 337,420 +0.01(+0.23%)
Feb 15, 2019 5.569 5.608 5.547 5.582 250,112 +0.04(+0.70%)
Feb 14, 2019 5.531 5.563 5.527 5.544 143,901 +0.00(+0.00%)
Feb 13, 2019 5.492 5.550 5.479 5.544 203,010 +0.06(+1.06%)
Feb 12, 2019 5.453 5.492 5.450 5.485 97,707 +0.06(+1.07%)
Feb 11, 2019 5.408 5.434 5.408 5.427 166,209 +0.03(+0.48%)
Feb 08, 2019 5.401 5.421 5.382 5.401 181,083 -0.04(-0.71%)
Feb 07, 2019 5.466 5.466 5.389 5.440 211,309 -0.05(-0.82%)
Feb 06, 2019 5.460 5.485 5.440 5.485 124,327 +0.05(+0.83%)
Feb 05, 2019 5.453 5.479 5.440 5.440 136,134 -0.01(-0.24%)
Feb 04, 2019 5.395 5.453 5.395 5.453 142,718 +0.06(+1.20%)
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.