Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royce Micro-Cap Trust, Inc. (NY: RMT )

9.690 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 8.520 8.520 8.439 8.457 156,446 -0.01(-0.11%)
Feb 27, 2023 8.484 8.611 8.439 8.466 152,623 +0.04(+0.43%)
Feb 24, 2023 8.448 8.448 8.385 8.430 109,010 -0.05(-0.64%)
Feb 23, 2023 8.520 8.620 8.439 8.484 87,688 +0.04(+0.43%)
Feb 22, 2023 8.493 8.555 8.421 8.448 106,590 -0.03(-0.32%)
Feb 21, 2023 8.755 8.755 8.448 8.475 147,791 -0.29(-3.30%)
Feb 17, 2023 8.665 8.764 8.620 8.764 91,153 +0.10(+1.15%)
Feb 16, 2023 8.629 8.728 8.548 8.665 90,660 -0.05(-0.52%)
Feb 15, 2023 8.701 8.710 8.611 8.710 194,579 +0.04(+0.42%)
Feb 14, 2023 8.656 8.746 8.601 8.674 160,418 +0.00(+0.00%)
Feb 13, 2023 8.529 8.746 8.502 8.674 194,120 +0.14(+1.69%)
Feb 10, 2023 8.547 8.556 8.475 8.529 103,976 -0.05(-0.63%)
Feb 09, 2023 8.755 8.779 8.538 8.583 109,846 -0.11(-1.25%)
Feb 08, 2023 8.755 8.782 8.665 8.692 159,725 -0.08(-0.93%)
Feb 07, 2023 8.656 8.782 8.620 8.773 163,711 +0.10(+1.14%)
Feb 06, 2023 8.737 8.750 8.665 8.674 153,075 -0.14(-1.54%)
Feb 03, 2023 8.809 8.899 8.728 8.809 182,504 -0.03(-0.31%)
Feb 02, 2023 8.764 8.854 8.728 8.836 131,866 +0.14(+1.56%)
Feb 01, 2023 8.574 8.755 8.529 8.701 147,198 +0.15(+1.80%)
Jan 31, 2023 8.448 8.565 8.430 8.547 107,814 +0.11(+1.28%)
Jan 30, 2023 8.484 8.502 8.394 8.439 80,849 -0.05(-0.64%)
Jan 27, 2023 8.475 8.565 8.466 8.493 140,855 +0.01(+0.11%)
Jan 26, 2023 8.547 8.547 8.421 8.484 161,354 +0.02(+0.21%)
Jan 25, 2023 8.493 8.525 8.376 8.466 104,758 -0.07(-0.85%)
Jan 24, 2023 8.538 8.574 8.467 8.538 72,505 +0.00(+0.00%)
Jan 23, 2023 8.394 8.538 8.394 8.538 164,601 +0.14(+1.72%)
Jan 20, 2023 8.304 8.403 8.278 8.394 75,794 +0.12(+1.42%)
Jan 19, 2023 8.340 8.385 8.259 8.277 81,028 -0.11(-1.29%)
Jan 18, 2023 8.448 8.556 8.367 8.385 166,024 -0.06(-0.75%)
Jan 17, 2023 8.394 8.556 8.367 8.448 190,725 +0.05(+0.54%)
Jan 13, 2023 8.367 8.412 8.286 8.403 121,552 -0.02(-0.21%)
Jan 12, 2023 8.367 8.430 8.322 8.421 123,830 +0.06(+0.76%)
Jan 11, 2023 8.268 8.376 8.242 8.358 125,629 +0.14(+1.65%)
Jan 10, 2023 8.114 8.231 8.092 8.222 123,981 +0.12(+1.45%)
Jan 09, 2023 8.060 8.177 8.042 8.105 183,770 +0.14(+1.81%)
Jan 06, 2023 7.879 8.024 7.861 7.961 129,141 +0.13(+1.61%)
Jan 05, 2023 7.897 7.910 7.816 7.834 94,853 -0.10(-1.25%)
Jan 04, 2023 7.843 7.997 7.834 7.934 172,161 +0.11(+1.38%)
Jan 03, 2023 7.870 7.934 7.762 7.825 98,187 -0.01(-0.12%)
Dec 30, 2022 7.699 7.843 7.699 7.834 137,346 +0.12(+1.52%)
Dec 29, 2022 7.645 7.780 7.627 7.717 163,172 +0.12(+1.54%)
Dec 28, 2022 7.663 7.726 7.582 7.600 233,972 -0.06(-0.82%)
Dec 27, 2022 7.861 7.861 7.663 7.663 252,716 -0.18(-2.30%)
Dec 23, 2022 7.907 8.006 7.681 7.843 295,286 -0.04(-0.46%)
Dec 22, 2022 7.816 7.916 7.756 7.879 293,892 +0.01(+0.11%)
Dec 21, 2022 7.789 7.934 7.789 7.870 124,758 +0.12(+1.51%)
Dec 20, 2022 7.690 7.798 7.690 7.753 126,817 -0.04(-0.46%)
Dec 19, 2022 7.852 7.869 7.726 7.789 189,555 -0.04(-0.46%)
Dec 16, 2022 7.816 7.870 7.740 7.825 128,329 -0.04(-0.46%)
Dec 15, 2022 7.988 7.988 7.794 7.861 131,680 -0.18(-2.24%)
Dec 14, 2022 8.069 8.150 7.961 8.042 221,629 -0.03(-0.34%)
Dec 13, 2022 8.277 8.355 8.051 8.069 151,764 +0.00(+0.00%)
Dec 12, 2022 8.042 8.123 8.042 8.069 137,964 +0.01(+0.11%)
Dec 09, 2022 8.051 8.114 8.015 8.060 131,883 -0.01(-0.11%)
Dec 08, 2022 8.086 8.209 8.060 8.069 150,090 +0.01(+0.11%)
Dec 07, 2022 8.051 8.173 7.990 8.060 192,759 +0.02(+0.22%)
Dec 06, 2022 8.165 8.288 8.019 8.043 168,735 -0.13(-1.61%)
Dec 05, 2022 8.314 8.353 8.130 8.174 285,675 -0.14(-1.68%)
Dec 02, 2022 8.235 8.358 8.235 8.314 126,338 -0.01(-0.11%)
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.