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, 2023 7.550 7.596 7.476 7.522 143,447 -0.03(-0.37%)
May 30, 2023 7.651 7.651 7.532 7.550 125,896 -0.06(-0.73%)
May 26, 2023 7.532 7.633 7.532 7.605 143,396 +0.08(+1.10%)
May 25, 2023 7.587 7.596 7.485 7.522 69,905 -0.02(-0.24%)
May 24, 2023 7.605 7.642 7.522 7.541 173,725 -0.11(-1.44%)
May 23, 2023 7.697 7.771 7.633 7.651 83,652 -0.02(-0.24%)
May 22, 2023 7.614 7.697 7.605 7.670 107,484 +0.08(+1.09%)
May 19, 2023 7.716 7.734 7.545 7.587 311,683 -0.05(-0.60%)
May 18, 2023 7.568 7.633 7.555 7.633 91,145 +0.06(+0.85%)
May 17, 2023 7.458 7.578 7.439 7.568 102,080 +0.15(+1.99%)
May 16, 2023 7.495 7.495 7.412 7.421 182,201 -0.09(-1.23%)
May 15, 2023 7.495 7.513 7.449 7.513 128,075 +0.09(+1.24%)
May 12, 2023 7.485 7.485 7.384 7.421 118,327 -0.01(-0.12%)
May 11, 2023 7.476 7.476 7.393 7.430 185,279 -0.03(-0.37%)
May 10, 2023 7.532 7.564 7.430 7.458 152,390 +0.04(+0.50%)
May 09, 2023 7.485 7.485 7.393 7.421 150,045 -0.05(-0.62%)
May 08, 2023 7.522 7.533 7.439 7.467 102,318 +0.01(+0.12%)
May 05, 2023 7.430 7.495 7.426 7.458 173,090 +0.09(+1.25%)
May 04, 2023 7.439 7.449 7.338 7.366 195,332 -0.13(-1.72%)
May 03, 2023 7.513 7.596 7.485 7.495 223,053 +0.03(+0.37%)
May 02, 2023 7.587 7.596 7.412 7.467 157,355 -0.14(-1.82%)
May 01, 2023 7.614 7.679 7.568 7.605 100,126 +0.00(+0.00%)
Apr 28, 2023 7.559 7.649 7.516 7.605 114,390 +0.07(+0.98%)
Apr 27, 2023 7.495 7.541 7.467 7.532 104,294 +0.06(+0.74%)
Apr 26, 2023 7.522 7.555 7.444 7.476 50,653 -0.05(-0.61%)
Apr 25, 2023 7.679 7.679 7.513 7.522 119,885 -0.21(-2.74%)
Apr 24, 2023 7.752 7.789 7.716 7.734 69,115 -0.02(-0.24%)
Apr 21, 2023 7.799 7.799 7.725 7.752 63,188 -0.02(-0.24%)
Apr 20, 2023 7.762 7.799 7.748 7.771 80,112 -0.02(-0.24%)
Apr 19, 2023 7.817 7.835 7.780 7.789 139,863 -0.08(-1.05%)
Apr 18, 2023 7.937 7.960 7.854 7.872 64,606 -0.04(-0.47%)
Apr 17, 2023 7.863 7.937 7.863 7.909 112,450 +0.06(+0.82%)
Apr 14, 2023 7.918 7.983 7.799 7.845 106,160 -0.08(-1.05%)
Apr 13, 2023 7.918 7.955 7.872 7.927 65,562 +0.06(+0.82%)
Apr 12, 2023 7.964 7.973 7.854 7.863 93,942 +0.00(+0.00%)
Apr 11, 2023 7.845 7.927 7.837 7.863 81,225 +0.06(+0.83%)
Apr 10, 2023 7.734 7.808 7.734 7.799 366,512 +0.05(+0.59%)
Apr 06, 2023 7.743 7.780 7.716 7.752 106,875 -0.01(-0.12%)
Apr 05, 2023 7.872 7.872 7.711 7.762 131,109 -0.15(-1.86%)
Apr 04, 2023 8.084 8.084 7.854 7.909 144,060 -0.16(-1.94%)
Apr 03, 2023 8.084 8.102 7.992 8.066 97,903 -0.01(-0.11%)
Mar 31, 2023 7.973 8.075 7.937 8.075 129,850 +0.13(+1.62%)
Mar 30, 2023 8.019 8.019 7.909 7.946 88,862 +0.00(+0.00%)
Mar 29, 2023 7.900 7.946 7.854 7.946 104,958 +0.13(+1.65%)
Mar 28, 2023 7.835 7.863 7.789 7.817 85,495 -0.01(-0.12%)
Mar 27, 2023 7.863 7.891 7.789 7.826 92,391 +0.04(+0.47%)
Mar 24, 2023 7.734 7.808 7.688 7.789 99,925 +0.04(+0.48%)
Mar 23, 2023 7.789 7.881 7.679 7.752 156,184 +0.00(+0.00%)
Mar 22, 2023 7.900 7.983 7.743 7.752 118,168 -0.11(-1.41%)
Mar 21, 2023 7.854 7.918 7.845 7.863 100,394 +0.11(+1.43%)
Mar 20, 2023 7.762 7.826 7.733 7.752 115,591 +0.00(+0.00%)
Mar 17, 2023 7.789 7.808 7.734 7.752 139,643 -0.05(-0.59%)
Mar 16, 2023 7.633 7.817 7.614 7.799 132,871 +0.12(+1.56%)
Mar 15, 2023 7.826 7.881 7.642 7.679 166,826 -0.23(-2.91%)
Mar 14, 2023 7.964 8.099 7.900 7.909 340,770 +0.02(+0.23%)
Mar 13, 2023 7.909 7.982 7.870 7.891 105,562 -0.13(-1.61%)
Mar 10, 2023 8.222 8.231 7.955 8.019 174,480 -0.22(-2.68%)
Mar 09, 2023 8.421 8.466 8.222 8.240 94,941 -0.16(-1.93%)
Mar 08, 2023 8.394 8.484 8.394 8.403 69,531 +0.01(+0.11%)
Mar 07, 2023 8.466 8.511 8.394 8.394 78,352 -0.07(-0.85%)
Mar 06, 2023 8.547 8.588 8.448 8.466 207,324 -0.08(-0.95%)
Mar 03, 2023 8.529 8.565 8.493 8.547 56,417 +0.05(+0.64%)
Mar 02, 2023 8.466 8.538 8.423 8.493 118,173 -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.