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: 4:10 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 29, 2020 5.042 5.071 4.999 5.071 153,616 -0.01(-0.14%)
May 28, 2020 5.179 5.179 5.057 5.078 246,957 -0.09(-1.81%)
May 27, 2020 5.107 5.186 5.019 5.172 405,823 +0.08(+1.55%)
May 26, 2020 5.057 5.122 5.046 5.093 492,883 +0.17(+3.36%)
May 22, 2020 4.913 4.956 4.848 4.927 190,318 +0.04(+0.74%)
May 21, 2020 4.913 4.949 4.855 4.891 310,223 -0.03(-0.58%)
May 20, 2020 4.841 4.963 4.841 4.920 328,139 +0.13(+2.70%)
May 19, 2020 4.834 4.891 4.791 4.791 283,636 -0.05(-1.04%)
May 18, 2020 4.719 4.848 4.697 4.841 265,626 +0.27(+5.98%)
May 15, 2020 4.489 4.589 4.478 4.568 215,619 +0.04(+0.79%)
May 14, 2020 4.453 4.553 4.359 4.532 625,751 +0.01(+0.16%)
May 13, 2020 4.668 4.668 4.481 4.525 387,463 -0.16(-3.38%)
May 12, 2020 4.827 4.871 4.683 4.683 232,798 -0.15(-3.13%)
May 11, 2020 4.769 4.891 4.755 4.834 427,567 -0.01(-0.15%)
May 08, 2020 4.783 4.870 4.755 4.841 201,717 +0.12(+2.59%)
May 07, 2020 4.647 4.733 4.647 4.719 164,133 +0.12(+2.50%)
May 06, 2020 4.647 4.668 4.604 4.604 189,998 -0.01(-0.31%)
May 05, 2020 4.640 4.745 4.611 4.618 221,263 +0.02(+0.47%)
May 04, 2020 4.568 4.625 4.553 4.596 368,289 -0.03(-0.62%)
May 01, 2020 4.676 4.719 4.582 4.625 296,112 -0.17(-3.60%)
Apr 30, 2020 4.884 4.884 4.783 4.798 227,191 -0.17(-3.47%)
Apr 29, 2020 4.805 4.999 4.805 4.971 297,663 +0.24(+5.18%)
Apr 28, 2020 4.690 4.762 4.668 4.726 608,518 +0.11(+2.34%)
Apr 27, 2020 4.474 4.640 4.461 4.618 373,854 +0.14(+3.22%)
Apr 24, 2020 4.474 4.510 4.424 4.474 351,580 +0.03(+0.65%)
Apr 23, 2020 4.409 4.481 4.403 4.445 227,022 +0.07(+1.64%)
Apr 22, 2020 4.330 4.395 4.330 4.373 353,253 +0.09(+2.01%)
Apr 21, 2020 4.244 4.309 4.230 4.287 550,544 -0.11(-2.46%)
Apr 20, 2020 4.381 4.481 4.366 4.395 199,106 -0.06(-1.45%)
Apr 17, 2020 4.467 4.467 4.373 4.460 277,761 +0.17(+3.85%)
Apr 16, 2020 4.309 4.345 4.215 4.294 219,107 -0.04(-0.83%)
Apr 15, 2020 4.302 4.359 4.258 4.330 207,666 -0.14(-3.06%)
Apr 14, 2020 4.316 4.489 4.316 4.467 256,745 +0.21(+4.90%)
Apr 13, 2020 4.352 4.359 4.222 4.258 340,806 -0.09(-2.15%)
Apr 09, 2020 4.251 4.424 4.251 4.352 425,817 +0.17(+3.95%)
Apr 08, 2020 4.043 4.266 4.043 4.186 433,470 +0.15(+3.74%)
Apr 07, 2020 4.035 4.172 4.027 4.035 374,980 +0.10(+2.56%)
Apr 06, 2020 3.762 3.949 3.762 3.935 270,924 +0.29(+7.89%)
Apr 03, 2020 3.712 3.798 3.647 3.647 417,754 -0.14(-3.80%)
Apr 02, 2020 3.669 3.848 3.669 3.791 575,290 +0.11(+2.93%)
Apr 01, 2020 3.848 3.935 3.683 3.683 551,402 -0.32(-7.91%)
Mar 31, 2020 4.021 4.086 3.978 3.999 264,539 -0.01(-0.18%)
Mar 30, 2020 4.021 4.057 3.956 4.007 332,736 -0.06(-1.42%)
Mar 27, 2020 4.014 4.100 3.944 4.064 400,376 -0.07(-1.74%)
Mar 26, 2020 3.899 4.208 3.899 4.136 708,049 +0.29(+7.48%)
Mar 25, 2020 3.654 3.992 3.654 3.848 353,703 +0.20(+5.52%)
Mar 24, 2020 3.489 3.676 3.489 3.647 821,196 +0.37(+11.18%)
Mar 23, 2020 3.453 3.453 3.244 3.280 557,335 -0.13(-3.80%)
Mar 20, 2020 3.489 3.683 3.402 3.410 501,583 -0.04(-1.25%)
Mar 19, 2020 3.100 3.503 3.093 3.453 639,273 +0.15(+4.58%)
Mar 18, 2020 3.690 3.733 3.165 3.302 704,884 -0.65(-16.55%)
Mar 17, 2020 3.740 3.956 3.604 3.956 1,093,926 +0.14(+3.58%)
Mar 16, 2020 3.812 4.014 3.812 3.820 388,560 -0.42(-9.85%)
Mar 13, 2020 4.266 4.350 4.028 4.237 678,416 +0.08(+1.90%)
Mar 12, 2020 4.345 4.409 4.129 4.158 534,143 -0.51(-10.94%)
Mar 11, 2020 4.920 4.942 4.631 4.668 455,735 -0.34(-6.75%)
Mar 10, 2020 5.084 5.105 4.873 5.006 382,999 +0.04(+0.71%)
Mar 09, 2020 5.189 5.189 4.964 4.971 330,684 -0.43(-7.94%)
Mar 06, 2020 5.365 5.407 5.309 5.400 282,298 -0.09(-1.66%)
Mar 05, 2020 5.583 5.590 5.457 5.492 306,540 -0.18(-3.10%)
Mar 04, 2020 5.604 5.667 5.578 5.667 275,949 +0.12(+2.15%)
Mar 03, 2020 5.639 5.710 5.513 5.548 308,862 -0.09(-1.62%)
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.