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

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

9.740 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2022 7.882 7.965 7.815 7.849 116,140 -0.08(-1.05%)
May 27, 2022 7.849 8.024 7.849 7.932 115,010 +0.13(+1.71%)
May 26, 2022 7.607 7.899 7.607 7.799 145,558 +0.24(+3.20%)
May 25, 2022 7.407 7.628 7.407 7.557 87,954 +0.11(+1.46%)
May 24, 2022 7.523 7.527 7.323 7.448 88,503 -0.11(-1.43%)
May 23, 2022 7.548 7.598 7.498 7.557 168,457 +0.06(+0.78%)
May 20, 2022 7.665 7.753 7.382 7.498 121,493 -0.11(-1.43%)
May 19, 2022 7.490 7.715 7.465 7.607 128,962 +0.06(+0.77%)
May 18, 2022 7.774 7.799 7.507 7.548 116,404 -0.28(-3.62%)
May 17, 2022 7.723 7.865 7.723 7.832 114,645 +0.24(+3.19%)
May 16, 2022 7.640 7.690 7.565 7.590 96,348 -0.03(-0.33%)
May 13, 2022 7.398 7.690 7.390 7.615 165,979 +0.30(+4.10%)
May 12, 2022 7.256 7.391 7.140 7.315 174,020 +0.02(+0.23%)
May 11, 2022 7.415 7.698 7.273 7.298 191,338 -0.13(-1.69%)
May 10, 2022 7.548 7.640 7.340 7.423 123,312 -0.02(-0.22%)
May 09, 2022 7.673 7.776 7.407 7.440 261,421 -0.35(-4.50%)
May 06, 2022 7.865 7.865 7.682 7.790 129,831 -0.08(-0.95%)
May 05, 2022 8.057 8.057 7.774 7.865 94,482 -0.25(-3.08%)
May 04, 2022 7.974 8.165 7.824 8.115 99,989 +0.16(+1.99%)
May 03, 2022 7.840 8.015 7.748 7.957 116,699 +0.09(+1.17%)
May 02, 2022 7.807 7.882 7.732 7.865 226,586 +0.08(+1.07%)
Apr 29, 2022 7.924 8.040 7.774 7.782 66,241 -0.16(-2.00%)
Apr 28, 2022 7.949 8.032 7.740 7.940 121,495 +0.09(+1.17%)
Apr 27, 2022 7.865 8.015 7.849 7.849 154,906 -0.02(-0.21%)
Apr 26, 2022 8.057 8.103 7.865 7.865 122,105 -0.26(-3.18%)
Apr 25, 2022 8.032 8.149 8.007 8.124 130,388 -0.02(-0.21%)
Apr 22, 2022 8.324 8.324 8.124 8.140 147,714 -0.19(-2.30%)
Apr 21, 2022 8.599 8.624 8.314 8.332 130,723 -0.18(-2.15%)
Apr 20, 2022 8.599 8.633 8.516 8.516 64,756 -0.03(-0.29%)
Apr 19, 2022 8.416 8.608 8.416 8.541 94,299 +0.13(+1.49%)
Apr 18, 2022 8.432 8.491 8.357 8.416 113,800 -0.03(-0.39%)
Apr 14, 2022 8.558 8.599 8.441 8.449 95,623 -0.07(-0.78%)
Apr 13, 2022 8.399 8.580 8.399 8.516 117,729 +0.11(+1.29%)
Apr 12, 2022 8.407 8.541 8.382 8.407 74,266 +0.07(+0.80%)
Apr 11, 2022 8.382 8.432 8.282 8.341 141,061 -0.02(-0.20%)
Apr 08, 2022 8.407 8.482 8.357 8.357 77,755 -0.09(-1.09%)
Apr 07, 2022 8.449 8.549 8.349 8.449 89,850 -0.01(-0.10%)
Apr 06, 2022 8.558 8.566 8.424 8.457 87,180 -0.18(-2.03%)
Apr 05, 2022 8.816 8.899 8.624 8.633 132,869 -0.28(-3.18%)
Apr 04, 2022 8.908 8.950 8.874 8.916 104,057 +0.07(+0.75%)
Apr 01, 2022 8.749 8.883 8.749 8.849 76,477 +0.08(+0.86%)
Mar 31, 2022 8.758 8.867 8.749 8.774 49,727 +0.03(+0.29%)
Mar 30, 2022 8.899 8.899 8.741 8.749 82,578 -0.15(-1.69%)
Mar 29, 2022 8.758 8.925 8.758 8.899 101,426 +0.23(+2.69%)
Mar 28, 2022 8.724 8.758 8.574 8.666 156,687 -0.09(-1.05%)
Mar 25, 2022 8.783 8.783 8.680 8.758 51,545 +0.00(+0.00%)
Mar 24, 2022 8.741 8.791 8.674 8.758 86,149 +0.10(+1.16%)
Mar 23, 2022 8.708 8.758 8.616 8.658 94,786 -0.09(-1.05%)
Mar 22, 2022 8.674 8.791 8.674 8.749 108,887 +0.07(+0.77%)
Mar 21, 2022 8.783 8.783 8.583 8.683 99,930 -0.07(-0.76%)
Mar 18, 2022 8.591 8.749 8.541 8.749 75,100 +0.13(+1.45%)
Mar 17, 2022 8.449 8.624 8.291 8.624 123,462 +0.17(+1.97%)
Mar 16, 2022 8.307 8.457 8.224 8.457 159,472 +0.27(+3.26%)
Mar 15, 2022 8.090 8.216 8.040 8.191 136,484 +0.17(+2.08%)
Mar 14, 2022 8.266 8.323 7.974 8.024 160,073 -0.22(-2.63%)
Mar 11, 2022 8.416 8.466 8.232 8.241 70,390 -0.13(-1.59%)
Mar 10, 2022 8.341 8.424 8.174 8.374 171,349 -0.03(-0.30%)
Mar 09, 2022 8.326 8.561 8.252 8.399 151,125 +0.19(+2.28%)
Mar 08, 2022 8.154 8.350 8.089 8.211 126,126 +0.08(+1.00%)
Mar 07, 2022 8.301 8.309 8.097 8.130 125,176 -0.16(-1.97%)
Mar 04, 2022 8.277 8.326 8.204 8.293 147,591 -0.02(-0.20%)
Mar 03, 2022 8.521 8.521 8.269 8.309 156,191 -0.15(-1.83%)
Mar 02, 2022 8.407 8.497 8.391 8.464 169,376 +0.11(+1.27%)
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.