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

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

9.570 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 6.193 6.217 6.157 6.169 213,139 -0.02(-0.30%)
May 30, 2018 6.120 6.196 6.120 6.187 260,512 +0.08(+1.30%)
May 29, 2018 6.108 6.120 6.065 6.108 187,318 +0.00(+0.00%)
May 25, 2018 6.108 6.108 6.108 0 +0.00(+0.00%)
May 24, 2018 6.077 6.108 6.071 6.108 189,694 +0.04(+0.60%)
May 23, 2018 6.083 6.083 6.047 6.071 200,223 -0.03(-0.50%)
May 22, 2018 6.132 6.132 6.077 6.102 232,147 -0.01(-0.20%)
May 21, 2018 6.029 6.114 6.029 6.114 229,115 +0.05(+0.90%)
May 18, 2018 6.053 6.059 6.041 6.059 115,424 +0.02(+0.30%)
May 17, 2018 6.029 6.059 6.029 6.041 126,489 +0.02(+0.30%)
May 16, 2018 6.004 6.047 5.988 6.023 161,995 +0.01(+0.20%)
May 15, 2018 6.010 6.028 5.970 6.010 99,841 -0.01(-0.20%)
May 14, 2018 6.029 6.029 6.016 6.023 69,847 +0.01(+0.20%)
May 11, 2018 5.992 6.010 5.986 6.010 92,133 +0.02(+0.41%)
May 10, 2018 5.974 6.004 5.950 5.986 123,749 +0.02(+0.41%)
May 09, 2018 5.949 5.962 5.925 5.962 112,199 +0.01(+0.10%)
May 08, 2018 5.980 5.980 5.925 5.956 74,210 -0.02(-0.41%)
May 07, 2018 5.931 5.980 5.907 5.980 83,121 +0.09(+1.55%)
May 04, 2018 5.834 5.906 5.834 5.889 104,911 +0.02(+0.42%)
May 03, 2018 5.864 5.876 5.828 5.864 106,612 +0.01(+0.21%)
May 02, 2018 5.803 5.864 5.803 5.852 67,950 +0.04(+0.63%)
May 01, 2018 5.846 5.848 5.803 5.816 98,086 -0.02(-0.31%)
Apr 30, 2018 5.858 5.870 5.828 5.834 158,489 -0.03(-0.52%)
Apr 27, 2018 5.889 5.889 5.852 5.864 88,786 +0.00(+0.00%)
Apr 26, 2018 5.828 5.870 5.816 5.864 71,177 +0.02(+0.42%)
Apr 25, 2018 5.852 5.852 5.816 5.840 91,340 -0.01(-0.21%)
Apr 24, 2018 5.882 5.907 5.832 5.852 211,748 -0.02(-0.41%)
Apr 23, 2018 5.937 5.937 5.859 5.876 153,780 -0.02(-0.31%)
Apr 20, 2018 5.919 5.925 5.895 5.895 72,688 -0.04(-0.62%)
Apr 19, 2018 5.968 5.979 5.919 5.931 97,247 -0.03(-0.51%)
Apr 18, 2018 5.968 5.974 5.954 5.962 93,593 -0.01(-0.10%)
Apr 17, 2018 5.925 5.968 5.925 5.968 145,084 +0.05(+0.93%)
Apr 16, 2018 5.925 5.931 5.900 5.913 69,648 +0.03(+0.52%)
Apr 13, 2018 5.949 5.949 5.870 5.882 105,927 -0.02(-0.31%)
Apr 12, 2018 5.858 5.907 5.858 5.901 240,803 +0.05(+0.94%)
Apr 11, 2018 5.816 5.876 5.816 5.846 130,678 +0.02(+0.31%)
Apr 10, 2018 5.858 5.858 5.803 5.828 184,220 +0.04(+0.63%)
Apr 09, 2018 5.822 5.858 5.749 5.791 696,090 -0.02(-0.31%)
Apr 06, 2018 5.755 6.083 5.688 5.809 1,004,639 +0.03(+0.53%)
Apr 05, 2018 5.730 5.779 5.675 5.779 103,973 +0.08(+1.39%)
Apr 04, 2018 5.584 5.700 5.573 5.700 104,357 +0.08(+1.41%)
Apr 03, 2018 5.596 5.644 5.578 5.621 126,618 +0.02(+0.33%)
Apr 02, 2018 5.694 5.713 5.578 5.602 175,018 -0.10(-1.71%)
Mar 29, 2018 5.700 5.700 5.700 0 +0.04(+0.65%)
Mar 28, 2018 5.669 5.688 5.599 5.663 261,990 -0.01(-0.21%)
Mar 27, 2018 5.724 5.749 5.663 5.675 232,996 -0.05(-0.85%)
Mar 26, 2018 5.736 5.749 5.669 5.724 171,991 +0.04(+0.64%)
Mar 23, 2018 5.809 5.816 5.675 5.688 153,524 -0.09(-1.58%)
Mar 22, 2018 5.803 5.822 5.755 5.779 131,993 -0.07(-1.25%)
Mar 21, 2018 5.797 5.876 5.785 5.852 163,918 +0.05(+0.84%)
Mar 20, 2018 5.809 5.822 5.779 5.803 129,658 +0.01(+0.21%)
Mar 19, 2018 5.822 5.876 5.749 5.791 110,990 -0.05(-0.94%)
Mar 16, 2018 5.809 5.846 5.809 5.846 99,378 +0.03(+0.52%)
Mar 15, 2018 5.846 5.870 5.803 5.816 125,058 -0.03(-0.52%)
Mar 14, 2018 5.895 5.907 5.834 5.846 128,581 -0.02(-0.31%)
Mar 13, 2018 5.901 5.919 5.852 5.864 124,832 -0.01(-0.21%)
Mar 12, 2018 5.895 5.901 5.858 5.876 211,580 +0.01(+0.21%)
Mar 09, 2018 5.840 5.875 5.791 5.864 162,473 +0.07(+1.26%)
Mar 08, 2018 5.779 5.797 5.767 5.791 149,874 +0.02(+0.31%)
Mar 07, 2018 5.773 5.773 203,735 +0.08(+1.37%)
Mar 06, 2018 5.690 5.696 5.651 5.695 183,494 +0.02(+0.42%)
Mar 05, 2018 5.606 5.678 5.582 5.672 225,667 +0.07(+1.28%)
Mar 02, 2018 5.564 5.612 5.528 5.600 251,158 +0.02(+0.43%)
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.